Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ Indien →
273.40
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 270.50 270.50 270.50 270.50 2.9K
09:15 269.95 269.95 268.95 269.25 44.5K
09:16 268.90 269.40 268.90 269.40 9.1K
09:17 269.20 270.00 269.20 270.00 15.8K
09:18 269.95 270.40 269.80 270.30 6.5K
09:19 270.55 270.55 269.80 270.05 20.2K
09:20 270.15 270.15 269.55 269.60 20.9K
09:21 269.70 269.95 269.45 269.95 13.5K
09:22 269.80 270.00 269.50 270.00 7.6K
09:23 269.90 270.30 269.50 269.50 23.8K
09:24 269.45 270.10 269.10 269.50 19.5K
09:25 269.40 269.65 269.10 269.55 5.5K
09:26 269.65 269.65 269.15 269.20 7.4K
09:27 269.25 269.30 269.05 269.30 4.2K
09:28 269.20 269.20 269.05 269.05 10.7K
09:29 269.05 269.20 269.00 269.15 6.0K
09:30 269.15 269.25 268.80 268.95 12.0K
09:31 268.90 269.55 268.90 269.50 6.8K
09:32 269.55 270.20 269.55 270.20 9.1K
09:33 270.15 270.20 269.75 270.00 6.9K
09:34 270.15 270.65 270.00 270.65 11.6K
09:35 270.60 271.60 270.45 271.55 17.5K
09:36 271.55 271.55 270.70 270.70 12.8K
09:37 270.70 270.80 270.50 270.80 8.6K
09:38 270.70 270.70 270.60 270.65 11.3K
09:39 270.55 270.60 270.30 270.55 8.2K
09:40 270.40 270.40 270.15 270.15 3.6K
09:41 270.00 270.35 270.00 270.35 1.1K
09:42 270.20 270.35 269.15 269.15 27.9K
09:43 269.30 269.45 269.25 269.45 11.5K
09:44 269.50 269.90 269.30 269.30 11.4K
09:45 269.30 269.35 269.10 269.15 5.5K
09:46 269.30 269.30 268.85 269.05 12.6K
09:47 269.10 269.20 269.00 269.05 2.6K
09:48 269.65 269.80 269.50 269.75 10.4K
09:49 269.60 270.00 269.60 269.75 2.9K
09:50 269.85 270.15 269.80 270.15 3.9K
09:51 269.95 270.25 269.90 270.25 1.4K
09:52 270.35 270.95 270.30 270.50 13.2K
09:53 270.45 270.80 270.45 270.75 5.5K
09:54 270.85 271.40 270.80 271.40 12.2K
09:55 271.25 271.40 271.20 271.25 6.7K
09:56 271.00 271.10 270.80 271.00 4.2K
09:57 271.00 271.00 270.80 270.85 2.3K
09:58 270.85 271.00 270.55 270.55 6.3K
09:59 270.50 270.75 270.40 270.55 3.8K
10:00 270.50 270.55 270.35 270.40 1.7K
10:01 270.90 270.90 270.50 270.70 1.3K
10:02 270.50 270.80 270.50 270.55 5.6K
10:03 270.65 270.80 270.55 270.55 1.8K
10:04 270.80 270.80 270.10 270.10 8.5K
10:05 270.10 270.60 270.10 270.60 0.7K
10:06 270.45 270.60 270.45 270.50 0.2K
10:07 270.50 270.70 270.50 270.70 2.4K
10:08 270.50 270.65 270.50 270.65 1.5K
10:09 270.65 270.65 270.55 270.60 1.2K
10:10 270.70 270.75 270.60 270.65 0.3K
10:11 270.95 271.00 270.80 270.80 2.4K
10:12 271.00 271.00 270.80 270.85 2.1K
10:13 271.30 271.30 271.10 271.30 18.6K
10:14 271.10 271.25 271.10 271.20 1.6K
10:15 271.15 271.30 271.15 271.15 4.5K
10:16 271.10 271.30 271.05 271.05 4.8K
10:17 271.20 271.20 271.10 271.10 2.2K
10:18 271.10 271.30 271.05 271.05 22.0K
10:19 271.25 271.25 271.05 271.10 2.0K
10:20 271.20 271.25 271.10 271.10 2.1K
10:21 271.30 271.30 271.10 271.25 1.0K
10:22 271.10 271.60 271.10 271.60 58.2K
10:23 271.60 271.60 271.40 271.55 3.8K
10:24 271.50 271.55 271.30 271.30 2.9K
10:25 271.40 271.40 270.95 271.05 10.6K
10:26 270.95 271.10 270.95 271.10 0.9K
10:27 271.00 271.15 270.85 270.85 3.0K
10:28 270.95 271.00 270.80 270.85 4.4K
10:29 270.90 271.15 270.85 270.95 7.4K
10:30 270.95 271.00 270.75 270.85 4.0K
10:31 270.80 271.00 270.70 270.70 0.5K
10:32 270.85 270.85 270.65 270.65 0.5K
10:33 270.95 271.05 270.85 271.05 1.1K
10:34 271.05 271.05 270.75 270.85 2.1K
10:35 270.85 271.45 270.65 271.45 13.4K
10:36 271.40 271.45 271.05 271.05 5.9K
10:37 271.25 271.35 271.10 271.35 3.9K
10:38 271.15 271.30 271.10 271.10 0.1K
10:39 271.30 271.40 271.10 271.10 2.0K
10:40 271.10 271.30 271.10 271.20 2.0K
10:41 271.15 271.15 270.95 270.95 4.5K
10:42 271.10 271.20 271.00 271.00 3.7K
10:43 271.00 271.20 271.00 271.10 0.8K
10:44 271.15 271.15 270.90 270.90 0.2K
10:45 270.95 271.00 270.80 270.80 0.2K
10:46 270.95 271.15 270.95 271.00 2.8K
10:47 270.85 270.85 270.55 270.70 4.8K
10:48 270.50 270.70 270.30 270.30 3.4K
10:49 270.30 270.50 270.30 270.50 2.3K
10:50 270.40 270.70 270.40 270.45 3.0K
10:51 270.50 270.60 270.35 270.35 0.1K
10:52 270.35 270.50 270.30 270.30 2.8K
10:53 270.30 270.30 269.60 269.60 16.7K
10:54 269.80 269.85 269.50 269.70 1.4K
10:55 269.70 269.70 269.50 269.65 3.5K
10:56 269.80 269.90 269.70 269.90 0.7K
10:57 269.90 270.20 269.85 270.15 3.9K
10:58 270.50 270.55 270.40 270.55 2.2K
10:59 270.45 270.60 270.35 270.35 3.1K
11:00 270.50 270.85 270.45 270.70 0.5K
11:01 270.70 270.85 270.70 270.70 0.4K
11:02 270.55 270.75 270.55 270.60 2.2K
11:03 270.80 270.85 270.75 270.75 0.3K
11:04 270.85 270.85 270.65 270.65 0.9K
11:05 270.85 270.90 270.60 270.70 6.5K
11:06 270.75 270.85 270.70 270.70 7.6K
11:07 270.65 270.75 270.55 270.55 1.5K
11:08 270.55 270.95 270.55 270.80 1.9K
11:09 271.00 271.15 270.85 270.90 1.0K
11:10 271.00 271.00 270.85 270.85 2.3K
11:11 270.95 270.95 270.75 270.75 0.2K
11:12 270.85 270.85 270.55 270.55 0.9K
11:13 270.55 270.95 270.55 270.70 1.7K
11:14 270.70 270.90 270.60 270.90 2.1K
11:15 270.90 270.90 270.75 270.75 0.2K
11:16 270.85 270.85 270.75 270.75 0.4K
11:17 270.95 270.95 270.75 270.75 0.6K
11:18 270.95 270.95 270.65 270.65 1.8K
11:19 270.85 271.00 270.60 270.60 3.1K
11:20 270.70 270.95 270.60 270.60 1.7K
11:21 270.60 270.60 270.40 270.40 1.0K
11:22 270.40 270.50 270.40 270.40 0.6K
11:23 270.50 270.65 270.35 270.35 6.2K
11:24 270.35 270.45 270.35 270.35 0.2K
11:25 270.45 270.65 270.35 270.65 0.6K
11:26 270.70 270.70 270.35 270.35 0.7K
11:27 270.35 270.45 270.20 270.35 0.9K
11:28 270.15 270.15 269.85 269.85 4.1K
11:29 270.05 270.40 269.85 270.30 0.5K
11:30 270.45 270.55 270.15 270.35 4.7K
11:31 270.25 270.35 270.00 270.15 3.9K
11:32 270.40 270.40 270.05 270.05 0.2K
11:33 270.15 270.50 270.15 270.50 0.6K
11:34 270.55 270.80 270.50 270.75 0.6K
11:35 270.60 270.75 270.40 270.55 2.6K
11:36 270.55 270.55 270.20 270.20 0.4K
11:37 270.35 270.35 270.20 270.25 0.1K
11:38 270.35 270.35 270.00 270.00 6.6K
11:39 270.00 270.15 270.00 270.05 1.3K
11:40 270.05 270.15 270.00 270.10 0.3K
11:41 270.15 270.45 270.00 270.45 3.9K
11:42 270.25 270.40 270.20 270.20 0.4K
11:43 270.45 270.55 270.35 270.55 1.2K
11:44 270.35 270.55 270.25 270.30 4.1K
11:45 270.15 270.30 269.30 269.55 50.3K
11:46 269.70 269.85 269.45 269.60 4.1K
11:47 269.60 269.80 269.60 269.65 1.0K
11:48 269.65 269.90 269.65 269.80 1.5K
11:49 269.80 269.85 269.60 269.85 0.9K
11:50 269.65 269.85 269.60 269.70 0.2K
11:51 269.90 269.95 269.60 269.75 2.7K
11:52 269.65 269.70 269.45 269.50 4.5K
11:53 269.55 269.65 269.40 269.45 3.0K
11:54 269.45 269.75 269.45 269.70 11.7K
11:55 269.65 269.65 269.35 269.35 7.9K
11:56 269.30 269.30 269.10 269.10 15.3K
11:57 269.10 269.30 269.05 269.10 1.8K
11:58 269.15 269.25 268.75 268.75 12.4K
11:59 269.05 269.05 268.90 269.00 2.7K
12:00 269.00 269.10 268.90 269.00 3.3K
12:01 268.90 269.05 268.90 269.00 0.5K
12:02 269.00 269.90 268.95 269.70 6.9K
12:03 269.80 269.80 269.55 269.55 0.8K
12:04 269.50 269.85 269.50 269.65 0.6K
12:05 269.75 269.75 269.60 269.60 0.1K
12:06 269.65 269.95 269.55 269.80 3.7K
12:07 269.85 269.90 269.60 269.60 3.5K
12:08 269.60 269.60 269.55 269.60 0.3K
12:09 269.65 269.70 269.25 269.25 9.1K
12:10 269.25 269.80 269.25 269.80 13.7K
12:11 269.55 269.90 269.50 269.50 6.0K
12:12 269.60 269.70 269.45 269.50 8.0K
12:13 269.65 269.65 269.35 269.35 7.2K
12:14 269.35 269.45 269.30 269.45 1.3K
12:15 269.30 269.45 269.30 269.45 0.1K
12:16 269.45 269.55 269.40 269.40 2.1K
12:17 269.50 269.55 269.40 269.45 0.4K
12:18 269.40 269.45 269.40 269.45 0.6K
12:19 269.45 269.50 269.30 269.45 1.7K
12:20 269.40 269.75 269.40 269.55 14.8K
12:21 269.55 269.65 269.55 269.60 1.3K
12:22 269.70 269.70 269.40 269.45 19.8K
12:23 269.45 269.45 269.25 269.25 2.3K
12:24 269.25 269.35 268.95 269.00 12.3K
12:25 268.95 269.30 268.95 269.00 1.7K
12:26 269.05 269.05 268.95 269.00 0.3K
12:27 269.05 269.40 269.00 269.20 4.3K
12:28 269.20 269.20 268.85 268.85 3.0K
12:29 269.00 269.00 268.95 269.00 0.6K
12:30 269.00 269.05 269.00 269.00 0.5K
12:31 269.00 269.15 269.00 269.15 0.1K
12:32 269.15 269.25 269.10 269.15 1.8K
12:33 269.20 269.20 269.10 269.15 0.3K
12:34 269.20 269.25 269.10 269.20 0.3K
12:35 269.10 269.20 268.95 269.05 7.0K
12:36 269.10 269.10 269.00 269.00 0.4K
12:37 269.25 269.25 269.10 269.25 1.2K
12:38 269.35 269.40 269.20 269.30 10.0K
12:39 269.30 269.40 269.25 269.25 2.8K
12:40 269.35 269.35 269.10 269.10 0.4K
12:41 269.10 269.10 269.10 269.10 0.2K
12:42 269.20 269.25 269.10 269.10 0.4K
12:43 269.30 269.45 269.30 269.45 0.4K
12:44 269.50 269.55 269.45 269.45 1.0K
12:45 269.50 269.50 269.35 269.35 0.9K
12:46 269.50 269.50 269.20 269.40 1.1K
12:47 269.25 269.45 269.25 269.30 0.5K
12:48 269.45 269.45 269.30 269.35 0.3K
12:49 269.45 269.45 269.10 269.20 5.4K
12:50 269.20 269.20 269.05 269.20 3.6K
12:51 269.15 269.15 268.90 269.10 4.2K
12:52 269.10 269.15 269.00 269.15 1.0K
12:53 269.05 269.15 269.00 269.00 0.5K
12:54 269.15 269.15 269.00 269.10 1.7K
12:55 269.10 269.10 269.00 269.10 9.1K
12:56 269.00 269.10 268.95 268.95 2.9K
12:57 268.95 269.00 268.80 268.85 2.6K
12:58 268.85 269.00 268.80 268.95 1.2K
12:59 268.95 269.00 268.90 268.90 0.8K
13:00 269.00 269.00 268.85 268.85 4.5K
13:01 268.85 268.85 268.70 268.85 12.5K
13:02 268.95 268.95 268.70 268.70 9.6K
13:03 268.85 269.00 268.80 269.00 5.3K
13:04 269.00 269.05 268.85 268.95 1.4K
13:05 268.95 269.05 268.90 268.90 1.8K
13:06 268.90 269.00 268.80 268.95 16.9K
13:07 268.95 268.95 268.75 268.85 1.3K
13:08 268.85 268.85 268.65 268.70 2.9K
13:09 268.65 269.05 268.65 268.90 9.9K
13:10 268.90 269.00 268.85 269.00 0.6K
13:11 269.00 269.00 268.95 268.95 1.2K
13:12 268.95 268.95 268.90 268.90 0.2K
13:13 268.95 269.05 268.90 268.90 8.6K
13:14 268.90 268.95 268.90 268.90 1.1K
13:15 268.95 268.95 268.90 268.90 0.4K
13:16 268.95 268.95 268.80 268.85 0.8K
13:17 268.80 268.85 268.80 268.80 1.4K
13:18 268.95 269.00 268.95 268.95 0.5K
13:19 269.05 269.05 268.90 268.90 0.3K
13:20 268.85 268.85 268.70 268.70 2.5K
13:21 268.65 268.95 268.65 268.95 0.8K
13:22 268.95 268.95 268.85 268.85 0.1K
13:23 268.80 268.90 268.75 268.90 0.2K
13:24 268.90 268.95 268.75 268.90 0.7K
13:25 268.90 268.90 268.85 268.90 0.8K
13:26 268.85 268.90 268.80 268.80 0.3K
13:27 268.85 268.85 268.80 268.80 0.4K
13:28 268.90 268.90 268.75 268.80 1.6K
13:29 268.80 268.80 268.75 268.75 0.1K
13:30 268.75 268.75 268.70 268.75 0.5K
13:31 268.85 269.00 268.85 269.00 6.8K
13:32 268.90 269.00 268.90 268.90 0.2K
13:33 269.00 269.00 268.90 268.90 1.6K
13:34 268.80 268.80 268.30 268.45 19.6K
13:35 268.45 268.50 268.40 268.50 0.8K
13:36 268.70 268.80 268.60 268.65 7.8K
13:37 268.60 268.85 268.60 268.80 1.4K
13:38 268.80 268.80 268.70 268.75 0.4K
13:39 268.80 269.00 268.75 269.00 1.1K
13:40 268.90 269.00 268.80 269.00 1.7K
13:41 268.85 268.95 268.85 268.85 3.1K
13:42 268.85 268.85 268.55 268.55 6.4K
13:43 268.60 268.70 268.30 268.70 3.7K
13:44 268.75 268.85 268.65 268.75 1.6K
13:45 268.85 268.85 268.80 268.80 0.5K
13:46 268.75 268.85 268.70 268.70 0.3K
13:47 268.85 268.85 268.75 268.75 0.1K
13:48 268.80 268.80 268.60 268.60 4.7K
13:49 268.60 268.60 268.60 268.60 3.1K
13:50 268.70 268.80 268.60 268.60 3.0K
13:51 268.45 268.45 268.20 268.20 3.9K
13:52 268.30 268.40 268.20 268.40 6.9K
13:53 268.30 268.40 268.20 268.40 1.8K
13:54 268.40 268.55 268.35 268.35 1.2K
13:55 268.45 268.45 268.35 268.35 0.1K
13:56 268.40 268.45 268.35 268.35 0.8K
13:57 268.45 268.50 268.45 268.50 0.6K
13:58 268.45 268.45 268.35 268.40 4.5K
13:59 268.40 268.50 268.35 268.40 1.6K
14:00 268.50 268.50 268.30 268.40 1.0K
14:01 268.40 268.40 268.30 268.40 0.7K
14:02 268.40 268.40 268.20 268.20 1.1K
14:03 268.20 268.30 268.15 268.15 3.5K
14:04 268.20 268.20 268.10 268.15 3.4K
14:05 268.15 268.25 268.15 268.25 1.1K
14:06 268.25 268.25 268.15 268.15 1.7K
14:07 268.15 268.20 268.05 268.05 37.6K
14:08 268.20 268.20 268.15 268.15 8.5K
14:09 268.20 268.20 268.15 268.20 5.9K
14:10 268.15 268.25 268.15 268.25 2.6K
14:11 268.25 268.30 268.20 268.30 0.1K
14:12 268.20 268.35 268.20 268.25 1.3K
14:13 268.30 268.30 268.15 268.15 1.4K
14:14 268.20 268.20 268.00 268.00 2.8K
14:15 268.00 268.05 267.90 267.90 7.1K
14:16 267.90 267.95 267.70 267.75 9.3K
14:17 267.75 267.95 267.75 267.95 3.4K
14:18 267.90 268.10 267.85 267.85 4.0K
14:19 267.90 268.05 267.90 267.95 6.6K
14:20 268.00 268.10 268.00 268.00 2.2K
14:21 268.00 268.20 268.00 268.05 1.9K
14:22 268.00 268.10 268.00 268.05 4.4K
14:23 268.15 268.15 268.05 268.05 0.9K
14:24 268.10 268.15 268.00 268.00 3.1K
14:25 268.05 268.05 267.80 267.90 5.4K
14:26 267.80 267.95 267.80 267.85 0.3K
14:27 267.95 268.00 267.85 267.85 0.4K
14:28 267.90 267.90 267.75 267.75 2.7K
14:29 268.15 268.15 268.05 268.05 4.6K
14:30 268.15 268.35 268.15 268.25 1.7K
14:31 268.25 268.40 268.20 268.20 0.6K
14:32 268.25 268.50 268.20 268.40 4.8K
14:33 268.35 268.50 268.35 268.35 0.2K
14:34 268.35 268.45 268.35 268.40 0.1K
14:35 268.55 268.70 268.50 268.70 5.5K
14:36 268.60 268.80 268.60 268.75 3.9K
14:37 268.75 268.90 268.60 268.60 9.9K
14:38 268.45 268.60 268.45 268.60 1.9K
14:39 268.45 268.75 268.45 268.70 1.3K
14:40 268.65 268.70 268.60 268.70 0.3K
14:41 268.70 268.85 268.60 268.70 3.0K
14:42 268.60 268.70 268.60 268.70 0.9K
14:43 268.75 268.75 268.55 268.60 4.0K
14:44 268.60 268.60 268.55 268.55 0.8K
14:45 268.50 268.60 268.45 268.45 0.5K
14:46 268.50 268.55 268.40 268.40 0.7K
14:47 268.45 268.55 268.45 268.50 1.2K
14:48 268.55 268.55 268.40 268.40 1.9K
14:49 268.35 268.50 268.35 268.35 6.1K
14:50 268.55 268.55 268.45 268.45 3.1K
14:51 268.45 268.55 268.45 268.50 0.8K
14:52 268.45 268.55 268.35 268.35 2.6K
14:53 268.30 268.50 268.30 268.40 2.3K
14:54 268.45 268.45 268.25 268.25 1.0K
14:55 268.30 268.50 268.25 268.25 0.5K
14:56 268.35 268.50 268.30 268.40 2.4K
14:57 268.45 268.50 268.30 268.35 1.6K
14:58 268.40 268.60 268.35 268.60 5.8K
14:59 268.80 268.90 268.45 268.45 3.2K
15:00 268.45 268.80 268.45 268.75 11.5K
15:01 268.95 269.30 268.95 269.20 33.3K
15:02 269.05 269.05 268.75 268.80 6.4K
15:03 268.80 269.15 268.80 268.85 4.4K
15:04 268.85 269.05 268.85 268.95 1.6K
15:05 268.95 269.00 268.85 268.95 16.3K
15:06 268.95 269.05 268.90 269.05 4.0K
15:07 269.10 269.10 269.00 269.00 7.8K
15:08 269.05 269.05 268.90 269.00 2.7K
15:09 268.90 269.00 268.80 269.00 4.1K
15:10 269.25 269.25 268.85 269.00 15.1K
15:11 268.95 269.00 268.75 268.75 3.8K
15:12 268.70 268.70 268.50 268.50 9.6K
15:13 268.50 268.50 268.25 268.40 10.4K
15:14 268.50 268.85 268.40 268.65 27.8K
15:15 268.60 268.85 268.60 268.70 12.2K
15:16 268.65 268.80 268.65 268.70 6.7K
15:17 268.80 268.90 268.80 268.90 7.1K
15:18 268.90 268.90 268.55 268.75 15.4K
15:19 268.75 268.80 268.55 268.75 10.2K
15:20 268.65 268.70 268.45 268.45 13.3K
15:21 268.50 268.50 268.25 268.40 25.8K
15:22 268.40 268.40 268.20 268.20 1.8K
15:23 268.30 268.35 268.15 268.15 19.2K
15:24 268.15 268.25 268.10 268.20 17.7K
15:25 268.15 268.40 268.15 268.30 43.8K
15:26 268.35 268.40 268.35 268.35 10.1K
15:27 268.35 268.55 268.30 268.55 5.9K
15:28 268.50 268.55 268.35 268.50 11.3K
15:29 268.20 268.80 268.20 268.70 12.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar