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
09:07 256.20 256.20 256.20 256.20 1.1K
09:15 257.00 257.10 256.20 256.95 8.0K
09:16 256.55 256.65 256.20 256.35 4.8K
09:17 256.30 256.80 256.00 256.65 10.3K
09:18 256.35 256.40 256.20 256.40 11.9K
09:19 256.15 256.60 256.15 256.60 4.7K
09:20 256.30 256.90 256.25 256.90 8.7K
09:21 256.70 257.15 256.70 257.05 1.7K
09:22 257.05 257.20 256.25 256.45 16.0K
09:23 256.65 257.05 256.65 256.65 15.9K
09:24 256.95 256.95 256.65 256.95 3.0K
09:25 256.95 257.00 256.75 256.75 5.2K
09:26 256.90 256.95 256.75 256.95 1.2K
09:27 256.90 257.00 256.80 257.00 4.0K
09:28 257.30 257.30 256.85 257.10 2.4K
09:29 257.00 257.00 256.40 256.40 4.3K
09:30 256.50 256.75 256.35 256.75 7.5K
09:31 256.90 257.30 256.90 257.10 2.0K
09:32 257.15 257.50 257.15 257.50 10.9K
09:33 257.50 258.00 257.30 257.90 10.8K
09:34 258.00 258.00 257.60 257.60 14.5K
09:35 257.60 257.65 257.10 257.30 16.3K
09:36 257.30 257.50 257.30 257.30 1.2K
09:37 257.30 257.30 257.25 257.25 1.3K
09:38 257.25 257.25 257.10 257.20 5.7K
09:39 257.30 257.30 256.85 257.00 7.8K
09:40 257.05 257.20 257.00 257.00 4.2K
09:41 257.05 257.05 256.90 257.05 1.5K
09:42 257.00 257.05 257.00 257.00 5.5K
09:43 257.00 257.30 257.00 257.30 4.0K
09:44 257.50 257.50 257.35 257.50 5.8K
09:45 257.50 257.50 257.15 257.15 0.1K
09:46 257.00 257.25 257.00 257.25 6.2K
09:47 257.30 257.45 257.25 257.40 3.3K
09:48 257.20 257.20 257.15 257.15 1.3K
09:49 257.20 257.20 256.90 257.05 2.3K
09:50 257.15 257.15 257.10 257.10 0.4K
09:51 257.20 257.20 256.90 256.90 2.7K
09:52 257.00 257.00 257.00 257.00 3.2K
09:53 257.05 257.20 257.05 257.20 0.9K
09:54 257.20 257.20 256.90 256.90 7.8K
09:55 257.20 257.25 257.20 257.20 0.3K
09:56 257.20 257.20 257.15 257.15 0.6K
09:57 257.05 257.05 257.05 257.05 0.4K
09:58 257.05 257.40 257.05 257.40 3.6K
09:59 257.20 257.45 257.20 257.45 0.8K
10:00 257.50 257.50 257.15 257.15 1.2K
10:01 257.15 257.45 257.15 257.40 0.2K
10:02 257.45 257.50 257.00 257.05 5.6K
10:03 257.20 257.30 257.20 257.30 0.0K
10:04 257.10 257.20 257.10 257.10 0.6K
10:05 257.25 257.25 257.25 257.25 0.2K
10:06 257.25 257.25 256.95 256.95 1.8K
10:07 256.90 257.00 256.90 256.95 0.6K
10:08 256.80 256.80 256.70 256.80 2.1K
10:09 256.80 257.00 256.80 257.00 3.6K
10:10 257.00 257.15 256.75 256.75 4.6K
10:11 256.85 256.85 256.80 256.80 0.8K
10:12 256.80 256.85 256.80 256.85 1.5K
10:13 256.70 256.80 256.70 256.75 3.6K
10:14 256.65 256.75 256.60 256.65 0.3K
10:15 256.75 256.90 256.75 256.75 0.4K
10:16 256.65 256.65 256.60 256.65 1.5K
10:17 256.60 256.65 256.60 256.65 2.2K
10:18 256.40 256.40 256.25 256.25 8.1K
10:19 256.45 256.45 256.10 256.25 1.8K
10:20 256.25 256.25 256.05 256.05 2.4K
10:21 256.05 256.25 256.05 256.25 1.7K
10:22 256.05 256.30 256.05 256.30 3.0K
10:23 256.05 256.05 256.05 256.05 1.0K
10:24 255.80 255.95 255.80 255.95 2.1K
10:25 255.75 255.95 255.75 255.95 1.4K
10:26 255.75 255.75 255.75 255.75 0.5K
10:27 255.60 255.90 255.60 255.90 1.0K
10:28 255.90 255.95 255.90 255.90 2.2K
10:29 255.80 255.90 255.65 255.90 1.2K
10:30 255.80 255.80 255.80 255.80 0.0K
10:31 255.90 255.90 255.80 255.80 0.7K
10:32 255.80 255.90 255.70 255.90 0.6K
10:33 255.75 255.90 255.75 255.75 0.3K
10:34 255.75 255.90 255.75 255.75 1.0K
10:35 255.75 255.75 255.70 255.75 0.4K
10:36 255.40 255.75 255.40 255.75 3.9K
10:37 255.75 256.00 255.75 256.00 3.1K
10:38 255.95 256.00 255.95 255.95 1.1K
10:39 255.85 256.35 255.85 256.00 6.1K
10:40 256.00 256.00 255.80 255.80 1.6K
10:41 255.95 255.95 254.95 254.95 24.9K
10:42 255.00 255.00 254.90 255.00 27.7K
10:43 255.00 255.00 254.95 254.95 4.9K
10:44 255.00 255.00 254.95 255.00 0.4K
10:45 254.85 254.95 254.85 254.95 1.7K
10:46 254.65 255.00 254.65 255.00 5.8K
10:47 255.00 255.00 254.95 255.00 8.3K
10:48 255.00 255.00 255.00 255.00 1.4K
10:49 255.15 255.25 255.10 255.25 25.3K
10:50 255.25 255.25 255.20 255.25 22.2K
10:51 255.25 255.25 255.15 255.25 0.7K
10:52 255.25 255.25 254.60 254.60 5.1K
10:53 254.65 254.85 254.65 254.85 1.4K
10:54 254.75 254.80 254.70 254.70 1.3K
10:55 254.70 254.85 254.65 254.85 0.6K
10:56 254.90 254.95 254.75 254.95 2.5K
10:57 254.80 254.90 254.60 254.65 14.8K
10:58 254.90 254.90 254.85 254.90 2.4K
10:59 254.90 254.95 254.80 254.85 2.6K
11:00 254.85 255.00 254.85 255.00 4.0K
11:01 255.00 255.00 254.55 254.55 7.1K
11:02 254.70 254.75 254.60 254.60 5.3K
11:03 254.60 254.80 254.60 254.70 2.3K
11:04 254.70 254.85 254.70 254.75 0.5K
11:05 254.75 254.80 254.65 254.65 8.7K
11:06 254.80 254.80 254.25 254.45 12.4K
11:07 254.45 254.55 254.45 254.55 0.0K
11:08 254.55 254.65 254.55 254.65 6.3K
11:09 254.45 254.55 254.45 254.50 1.3K
11:10 254.55 254.85 254.55 254.75 16.7K
11:11 254.75 255.05 254.75 255.05 24.7K
11:12 255.10 255.50 255.10 255.50 33.2K
11:13 255.40 255.65 255.40 255.65 24.4K
11:14 255.55 255.65 255.55 255.60 1.2K
11:15 255.40 255.40 255.05 255.25 12.7K
11:16 255.25 255.25 255.20 255.25 1.2K
11:17 255.25 255.40 255.15 255.15 12.6K
11:18 255.25 255.40 255.25 255.40 0.7K
11:19 255.45 255.60 255.40 255.50 10.9K
11:20 255.55 255.55 255.40 255.40 20.3K
11:21 255.40 255.55 255.30 255.30 8.1K
11:22 255.35 255.45 255.15 255.45 1.4K
11:23 255.45 255.60 255.45 255.45 2.7K
11:24 255.35 255.55 255.35 255.40 10.3K
11:25 255.40 255.45 255.35 255.45 1.6K
11:26 255.30 255.50 255.30 255.30 21.9K
11:27 255.05 255.20 255.05 255.20 12.8K
11:28 255.15 255.65 255.00 255.35 21.6K
11:29 255.50 255.55 255.00 255.05 17.4K
11:30 255.15 255.40 255.15 255.40 0.7K
11:31 255.45 255.50 255.45 255.50 2.5K
11:32 255.50 255.60 255.40 255.40 3.5K
11:33 255.15 255.50 255.15 255.50 20.6K
11:34 255.50 255.50 255.45 255.45 2.6K
11:35 255.50 255.60 255.30 255.30 44.3K
11:36 255.25 255.30 255.25 255.30 1.2K
11:37 254.70 254.95 254.70 254.95 29.9K
11:38 255.05 255.20 255.05 255.20 1.1K
11:39 255.20 255.50 255.20 255.50 8.9K
11:40 255.25 255.40 255.25 255.40 6.7K
11:41 255.45 255.45 255.40 255.45 1.2K
11:42 255.45 255.50 255.45 255.45 1.8K
11:43 255.50 255.50 255.45 255.50 2.3K
11:44 255.50 255.60 255.50 255.60 9.9K
11:45 255.60 255.60 255.60 255.60 1.3K
11:46 255.60 255.60 255.60 255.60 2.4K
11:47 255.50 255.90 255.40 255.90 5.5K
11:48 255.80 255.95 255.80 255.95 1.8K
11:49 255.95 255.95 255.90 255.95 4.6K
11:50 255.65 255.95 255.65 255.95 6.0K
11:51 255.95 256.00 255.95 256.00 1.2K
11:52 256.00 256.00 256.00 256.00 3.7K
11:53 256.05 256.10 255.95 255.95 6.2K
11:54 255.90 256.10 255.60 255.60 12.0K
11:55 255.90 255.90 255.40 255.40 4.3K
11:56 255.40 255.65 255.40 255.40 10.5K
11:57 255.60 255.75 255.55 255.75 2.0K
11:58 255.50 255.70 255.45 255.70 2.3K
11:59 255.70 255.80 255.70 255.70 1.4K
12:00 255.80 256.10 255.80 256.10 22.1K
12:01 256.15 256.20 256.15 256.20 27.5K
12:02 256.20 256.30 256.05 256.05 24.3K
12:03 256.15 256.15 255.85 256.00 4.3K
12:04 255.90 256.00 255.70 256.00 5.7K
12:05 255.90 256.00 255.85 255.85 4.1K
12:06 255.95 256.20 255.90 255.90 8.4K
12:07 256.10 256.20 256.10 256.15 4.3K
12:08 256.10 256.20 256.10 256.20 3.8K
12:09 256.10 256.15 256.00 256.00 1.4K
12:10 255.80 256.15 255.80 256.15 6.1K
12:11 256.10 256.15 255.85 255.85 3.8K
12:12 255.90 256.00 255.65 255.65 3.3K
12:13 255.90 256.00 255.90 255.95 1.1K
12:14 256.00 256.05 256.00 256.00 1.1K
12:15 256.00 256.00 256.00 256.00 1.1K
12:16 256.00 256.00 255.95 255.95 2.2K
12:17 256.00 256.10 255.85 256.10 3.7K
12:18 256.15 256.15 255.95 256.00 1.6K
12:19 256.00 256.00 255.60 255.95 13.7K
12:20 255.90 255.95 255.90 255.95 1.7K
12:21 255.90 255.95 255.90 255.90 2.8K
12:22 255.90 255.95 255.90 255.95 1.1K
12:23 255.95 255.95 255.90 255.90 0.4K
12:24 255.75 256.10 255.75 256.10 2.0K
12:25 256.15 256.15 256.00 256.10 1.3K
12:26 256.10 256.15 256.00 256.00 2.3K
12:27 256.00 256.00 256.00 256.00 1.2K
12:28 256.00 256.00 255.95 256.00 1.4K
12:29 256.00 256.00 255.95 256.00 7.6K
12:30 256.00 256.00 255.90 256.00 1.3K
12:31 256.00 256.00 256.00 256.00 1.6K
12:32 256.00 256.15 256.00 256.15 11.8K
12:33 256.20 256.20 256.15 256.15 1.9K
12:34 256.15 256.15 255.90 255.90 4.1K
12:35 256.10 256.10 256.10 256.10 1.4K
12:36 255.80 256.00 255.80 256.00 4.2K
12:37 256.00 256.00 255.80 255.80 2.3K
12:38 256.00 256.00 256.00 256.00 5.6K
12:39 256.00 256.10 256.00 256.00 5.7K
12:40 255.90 256.00 255.90 256.00 1.3K
12:41 256.00 256.00 255.85 256.00 2.1K
12:42 256.00 256.00 255.90 255.90 1.8K
12:43 255.90 255.90 255.90 255.90 1.9K
12:44 255.90 255.90 255.90 255.90 1.2K
12:45 255.90 255.90 255.85 255.90 1.0K
12:46 255.90 255.90 255.90 255.90 1.4K
12:47 255.90 255.95 255.90 255.90 30.9K
12:48 256.00 256.00 256.00 256.00 3.2K
12:49 256.00 256.00 256.00 256.00 76.7K
12:50 256.00 256.00 255.95 256.00 130.8K
12:51 256.00 256.00 256.00 256.00 39.9K
12:52 256.00 256.60 256.00 256.50 29.4K
12:53 256.55 256.55 256.40 256.55 1.2K
12:54 256.55 256.55 256.50 256.55 1.3K
12:55 256.55 256.55 256.55 256.55 3.6K
12:56 256.55 256.55 256.35 256.35 3.6K
12:57 256.30 256.50 256.30 256.50 4.2K
12:58 256.50 256.55 256.25 256.25 4.1K
12:59 256.45 256.50 256.30 256.50 3.3K
13:00 256.45 256.55 256.45 256.55 3.7K
13:01 256.45 256.55 256.45 256.55 2.4K
13:02 256.55 256.55 256.35 256.35 1.3K
13:03 256.55 256.55 256.40 256.55 4.3K
13:04 256.55 256.60 256.55 256.55 1.2K
13:05 256.55 256.60 256.55 256.55 2.1K
13:06 256.55 256.60 256.55 256.55 1.2K
13:07 256.55 256.60 256.50 256.60 1.8K
13:08 256.55 256.60 256.40 256.55 1.9K
13:09 256.60 256.60 256.40 256.40 2.9K
13:10 256.45 256.45 256.10 256.30 4.1K
13:11 256.10 256.35 256.10 256.35 1.7K
13:12 256.20 256.20 256.20 256.20 2.2K
13:13 256.30 256.40 256.20 256.20 1.2K
13:14 256.35 256.45 256.10 256.20 5.2K
13:15 256.10 256.40 256.10 256.40 3.5K
13:16 256.40 256.40 256.10 256.30 4.0K
13:17 256.25 256.25 255.90 255.90 9.4K
13:18 256.05 256.15 255.95 255.95 3.2K
13:19 256.15 256.25 256.05 256.05 2.9K
13:20 255.65 256.10 255.65 256.10 10.7K
13:21 256.10 256.20 256.10 256.10 3.3K
13:22 256.00 256.15 256.00 256.00 1.2K
13:23 256.15 256.15 255.80 256.00 4.0K
13:24 255.90 256.10 255.90 256.00 3.9K
13:25 256.00 256.20 255.95 256.15 9.5K
13:26 255.95 256.15 255.90 255.90 2.0K
13:27 256.05 256.10 256.00 256.00 1.2K
13:28 256.00 256.10 255.80 256.05 3.3K
13:29 256.00 256.00 255.85 255.85 2.3K
13:30 256.00 256.10 255.70 255.70 13.0K
13:31 255.90 256.00 255.90 255.95 1.2K
13:32 255.95 255.95 255.90 255.95 1.3K
13:33 255.75 255.90 255.75 255.75 3.0K
13:34 255.90 255.90 255.90 255.90 1.2K
13:35 255.90 255.90 255.90 255.90 1.2K
13:36 255.75 256.00 255.75 255.90 1.9K
13:37 255.95 256.00 255.75 255.75 3.2K
13:38 255.75 256.05 255.75 256.05 9.3K
13:39 255.75 256.00 255.75 256.00 3.7K
13:40 256.00 256.00 255.95 255.95 1.5K
13:41 255.80 255.95 255.80 255.95 1.6K
13:42 255.95 255.95 255.75 255.80 1.7K
13:43 255.80 255.95 255.80 255.80 3.4K
13:44 255.70 255.70 255.60 255.60 13.8K
13:45 255.85 255.90 255.85 255.85 1.3K
13:46 255.85 255.85 255.70 255.80 1.7K
13:47 255.80 255.85 255.70 255.70 2.9K
13:48 255.85 256.00 255.85 256.00 1.2K
13:49 256.05 256.05 256.05 256.05 1.4K
13:50 256.15 256.15 255.90 255.90 3.5K
13:51 256.05 256.05 255.90 255.90 1.5K
13:52 255.95 256.20 255.95 256.15 1.2K
13:53 256.00 256.15 255.95 256.15 8.5K
13:54 256.15 256.15 256.15 256.15 1.3K
13:55 256.20 256.20 256.00 256.00 2.2K
13:56 256.20 256.20 256.20 256.20 1.2K
13:57 256.10 256.40 256.10 256.35 2.7K
13:58 256.50 256.60 256.50 256.50 1.8K
13:59 256.50 256.50 256.50 256.50 1.6K
14:00 256.50 256.50 256.50 256.50 3.2K
14:01 256.50 256.50 256.50 256.50 2.4K
14:02 256.50 256.50 256.40 256.45 1.3K
14:03 256.45 256.55 256.40 256.55 10.3K
14:04 256.70 256.95 256.65 256.95 18.7K
14:05 256.85 256.95 256.75 256.75 1.4K
14:06 256.75 256.95 256.75 256.95 1.4K
14:07 256.90 257.00 256.90 257.00 1.7K
14:08 257.00 257.00 257.00 257.00 2.9K
14:09 257.00 257.00 256.85 256.95 1.4K
14:10 257.00 257.00 256.95 256.95 2.4K
14:11 257.00 257.00 256.85 256.85 1.2K
14:12 256.85 257.00 256.85 256.85 6.4K
14:13 256.95 257.00 256.95 257.00 1.5K
14:14 257.00 257.00 256.95 256.95 1.2K
14:15 257.00 257.00 257.00 257.00 3.7K
14:16 256.95 257.00 256.95 257.00 1.5K
14:17 256.75 256.95 256.75 256.85 4.2K
14:18 256.95 257.00 256.95 256.95 1.2K
14:19 256.95 256.95 256.95 256.95 1.2K
14:20 256.95 256.95 256.90 256.90 2.3K
14:21 256.90 256.95 256.90 256.95 5.3K
14:22 256.95 257.00 256.95 257.00 1.2K
14:23 257.00 257.00 256.90 256.90 1.2K
14:24 256.95 256.95 256.95 256.95 1.3K
14:25 256.95 257.00 256.95 257.00 1.4K
14:26 256.95 257.00 256.90 256.90 24.6K
14:27 256.95 257.00 256.90 257.00 22.0K
14:28 257.00 257.00 257.00 257.00 40.8K
14:29 257.00 257.00 256.95 257.00 27.9K
14:30 257.00 257.00 257.00 257.00 72.7K
14:31 256.85 257.00 256.85 257.00 10.5K
14:32 257.00 257.00 257.00 257.00 10.4K
14:33 256.85 256.85 256.60 256.60 5.7K
14:34 256.75 257.00 256.70 257.00 82.5K
14:35 257.05 257.10 256.80 256.80 35.1K
14:36 256.85 257.10 256.85 257.05 2.5K
14:37 257.00 257.00 256.85 256.85 1.2K
14:38 256.85 257.00 256.85 257.00 1.2K
14:39 257.00 257.10 257.00 257.10 2.5K
14:40 257.00 257.10 257.00 257.00 1.8K
14:41 257.00 257.10 257.00 257.10 1.2K
14:42 257.00 257.10 257.00 257.00 1.3K
14:43 257.15 257.15 256.85 256.85 3.3K
14:44 256.80 256.95 256.80 256.90 2.6K
14:45 256.90 256.90 256.75 256.75 1.9K
14:46 256.90 256.90 256.75 256.75 3.9K
14:47 256.75 256.80 256.75 256.80 2.9K
14:48 256.75 256.90 256.75 256.75 2.0K
14:49 256.75 256.75 256.45 256.65 2.7K
14:50 256.65 256.65 256.50 256.60 27.4K
14:51 256.60 256.70 256.50 256.65 1.3K
14:52 256.65 256.70 256.50 256.70 1.4K
14:53 256.70 256.70 256.50 256.70 2.1K
14:54 256.55 256.70 256.10 256.10 8.6K
14:55 256.10 256.20 256.10 256.10 10.4K
14:56 256.10 256.10 255.75 255.75 35.8K
14:57 255.75 256.00 255.70 255.80 8.6K
14:58 255.95 256.15 255.90 256.15 2.7K
14:59 256.25 256.25 256.00 256.15 17.9K
15:00 256.20 256.45 256.20 256.40 13.5K
15:01 256.30 256.40 256.30 256.40 3.3K
15:02 256.35 256.55 256.30 256.50 1.2K
15:03 256.55 256.65 256.50 256.50 2.0K
15:04 256.50 256.65 256.45 256.65 1.7K
15:05 256.65 256.65 256.45 256.60 2.2K
15:06 256.60 256.60 256.35 256.55 3.0K
15:07 256.55 256.55 256.35 256.45 2.3K
15:08 256.40 256.40 256.20 256.20 1.6K
15:09 256.20 256.40 256.15 256.40 3.2K
15:10 256.15 256.35 256.15 256.25 6.7K
15:11 256.25 256.30 256.10 256.10 3.1K
15:12 256.20 256.25 256.05 256.20 5.2K
15:13 256.00 256.15 256.00 256.10 4.8K
15:14 256.10 256.10 256.00 256.10 5.1K
15:15 256.10 256.20 256.05 256.15 3.8K
15:16 256.25 256.25 256.15 256.20 8.1K
15:17 256.15 256.15 256.00 256.10 4.7K
15:18 256.10 256.15 255.95 256.15 6.0K
15:19 256.00 256.00 255.85 255.85 12.1K
15:20 256.00 256.00 255.85 255.85 12.7K
15:21 255.95 255.95 255.85 255.90 8.1K
15:22 255.75 255.90 255.75 255.85 9.4K
15:23 255.80 256.10 255.80 256.10 41.7K
15:24 256.10 256.30 256.05 256.20 21.5K
15:25 256.15 256.15 255.90 256.00 44.3K
15:26 255.95 256.00 255.90 255.90 18.5K
15:27 256.00 256.30 255.95 256.05 10.2K
15:28 256.30 256.30 256.30 256.30 2.2K
15:29 256.30 256.90 256.00 256.10 8.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar