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
09:07 279.40 279.40 279.40 279.40 26.7K
09:15 279.40 282.50 279.40 282.40 266.8K
09:16 282.40 283.15 281.55 281.75 180.0K
09:17 281.80 282.70 281.80 282.70 58.6K
09:18 282.60 282.80 282.40 282.80 39.8K
09:19 282.65 282.65 282.00 282.00 62.4K
09:20 281.85 281.95 281.20 281.95 92.7K
09:21 281.95 282.40 281.60 282.00 53.8K
09:22 281.75 281.95 281.75 281.90 18.5K
09:23 281.90 282.40 281.75 282.10 90.7K
09:24 281.70 281.75 281.30 281.75 39.2K
09:25 282.00 282.00 281.75 281.95 51.6K
09:26 281.95 282.15 281.90 282.15 54.0K
09:27 282.50 283.00 282.50 282.80 35.8K
09:28 282.55 283.40 282.55 283.40 58.0K
09:29 283.20 284.15 282.95 283.75 71.0K
09:30 283.80 284.40 283.80 284.25 89.2K
09:31 284.40 285.00 284.35 284.35 92.1K
09:32 284.40 285.20 284.40 285.20 118.1K
09:33 285.20 285.20 284.10 284.10 79.2K
09:34 284.20 284.45 284.00 284.20 52.4K
09:35 284.35 284.55 284.30 284.55 34.0K
09:36 284.75 284.90 284.60 284.90 51.8K
09:37 284.90 285.40 284.90 285.20 115.7K
09:38 285.25 285.30 284.60 284.60 75.8K
09:39 284.75 284.75 284.50 284.70 72.7K
09:40 284.70 284.75 284.30 284.70 34.2K
09:41 284.70 284.70 284.25 284.30 34.4K
09:42 284.30 285.10 284.30 284.60 30.0K
09:43 284.75 285.00 284.75 284.95 25.6K
09:44 284.95 285.20 284.65 284.65 49.4K
09:45 284.75 284.90 284.70 284.75 18.3K
09:46 284.45 285.25 284.45 285.15 42.0K
09:47 285.00 285.50 285.00 285.50 32.3K
09:48 285.45 285.45 285.10 285.10 8.9K
09:49 285.30 285.30 285.10 285.25 10.4K
09:50 285.30 285.45 284.60 284.60 62.1K
09:51 284.40 284.65 284.40 284.65 37.8K
09:52 284.60 284.65 284.45 284.50 32.5K
09:53 284.90 284.90 284.50 284.50 16.4K
09:54 284.50 284.90 284.35 284.90 17.6K
09:55 284.85 284.90 284.80 284.80 6.3K
09:56 284.80 284.85 284.75 284.80 17.3K
09:57 284.80 285.10 284.80 284.90 23.5K
09:58 284.90 285.40 284.90 285.40 17.9K
09:59 285.40 285.40 285.05 285.05 20.1K
10:00 285.00 285.30 285.00 285.30 32.0K
10:01 285.40 285.40 285.25 285.25 11.5K
10:02 285.25 285.35 285.15 285.35 8.9K
10:03 285.20 285.35 284.90 284.90 32.1K
10:04 284.85 285.00 284.70 284.80 18.3K
10:05 284.90 284.90 284.55 284.70 9.4K
10:06 284.65 284.75 284.60 284.75 3.7K
10:07 284.75 284.85 284.75 284.80 11.4K
10:08 284.80 284.85 284.65 284.85 19.5K
10:09 285.00 285.75 284.95 285.75 61.9K
10:10 285.80 285.80 285.55 285.55 19.6K
10:11 285.60 286.00 285.60 285.95 54.2K
10:12 286.20 286.30 286.10 286.25 56.0K
10:13 286.35 286.40 286.25 286.40 16.4K
10:14 286.40 286.50 286.30 286.50 15.5K
10:15 286.50 286.80 286.50 286.80 24.9K
10:16 286.90 286.95 286.90 286.95 9.3K
10:17 286.95 287.50 286.80 287.50 66.3K
10:18 287.70 287.80 287.15 287.25 68.3K
10:19 287.05 287.60 287.05 287.60 19.6K
10:20 287.60 287.60 287.15 287.15 30.3K
10:21 287.20 287.30 287.00 287.20 20.7K
10:22 287.15 287.30 287.00 287.00 19.0K
10:23 286.80 286.80 286.30 286.30 33.6K
10:24 286.35 286.60 286.35 286.40 36.5K
10:25 286.55 286.75 286.50 286.50 12.4K
10:26 286.40 287.00 286.40 286.95 12.8K
10:27 287.15 287.15 286.80 286.80 11.6K
10:28 286.95 287.00 286.50 286.70 7.6K
10:29 286.70 287.00 286.60 287.00 11.0K
10:30 287.00 287.25 286.70 287.25 19.3K
10:31 287.15 287.20 286.85 286.90 7.5K
10:32 286.70 287.25 286.65 287.25 4.7K
10:33 287.25 287.25 286.85 287.10 40.9K
10:34 286.90 287.15 286.90 287.10 7.7K
10:35 286.90 287.00 286.80 286.80 5.0K
10:36 286.95 287.00 286.80 286.80 9.3K
10:37 286.95 287.10 286.80 286.80 8.3K
10:38 287.00 287.00 286.75 286.80 6.1K
10:39 286.80 286.95 286.80 286.80 1.9K
10:40 286.80 286.95 286.80 286.80 4.8K
10:41 286.80 286.85 286.65 286.85 10.3K
10:42 286.75 287.30 286.70 287.25 44.2K
10:43 287.25 287.25 287.00 287.15 11.3K
10:44 287.10 287.20 287.10 287.20 2.7K
10:45 287.15 287.20 287.15 287.20 4.0K
10:46 287.20 287.20 287.10 287.10 6.0K
10:47 287.15 287.35 287.10 287.35 29.4K
10:48 287.35 287.45 287.15 287.15 6.1K
10:49 287.25 287.25 286.85 286.85 16.4K
10:50 286.75 286.80 286.70 286.80 5.3K
10:51 286.85 287.00 286.80 287.00 2.2K
10:52 286.80 287.10 286.80 286.85 13.1K
10:53 287.05 287.05 286.80 286.85 4.3K
10:54 286.90 287.00 286.85 286.90 11.6K
10:55 287.00 287.00 286.70 286.70 13.5K
10:56 286.70 287.15 286.70 286.90 39.9K
10:57 286.85 286.90 286.65 286.90 11.0K
10:58 286.90 286.90 286.80 286.80 17.3K
10:59 286.85 286.90 286.40 286.40 11.8K
11:00 286.50 287.10 286.30 287.05 18.4K
11:01 287.10 287.25 287.00 287.25 12.1K
11:02 287.20 287.30 287.10 287.20 9.1K
11:03 287.35 287.40 287.20 287.20 8.8K
11:04 287.40 287.40 287.25 287.40 4.6K
11:05 287.30 287.30 287.30 287.30 2.1K
11:06 287.30 287.50 287.20 287.40 15.8K
11:07 287.35 287.45 287.35 287.45 6.9K
11:08 287.45 287.65 287.40 287.50 19.4K
11:09 287.45 287.60 287.45 287.60 3.1K
11:10 287.55 287.70 287.50 287.70 7.5K
11:11 287.55 287.90 287.55 287.85 19.0K
11:12 287.85 287.90 287.80 287.80 17.7K
11:13 288.00 288.40 287.95 288.40 42.4K
11:14 288.20 288.35 287.85 287.85 40.3K
11:15 287.85 288.30 287.70 288.30 41.2K
11:16 288.35 288.55 288.30 288.35 29.2K
11:17 288.40 288.45 288.10 288.10 20.3K
11:18 288.20 288.20 287.95 288.00 14.8K
11:19 288.00 288.00 287.65 287.65 11.3K
11:20 287.80 287.90 286.90 287.10 52.0K
11:21 287.35 287.40 287.10 287.35 6.7K
11:22 287.35 287.35 287.20 287.35 2.0K
11:23 287.10 287.30 286.85 286.90 17.1K
11:24 286.85 287.00 286.85 286.90 11.6K
11:25 286.85 287.00 286.85 287.00 12.7K
11:26 286.90 287.00 286.80 286.80 2.2K
11:27 286.90 286.90 286.60 286.70 6.3K
11:28 286.70 287.10 286.70 287.10 20.1K
11:29 287.20 287.20 286.60 286.70 19.1K
11:30 286.80 286.80 286.35 286.55 21.5K
11:31 286.50 286.50 286.20 286.20 19.9K
11:32 286.20 286.25 285.95 286.20 20.6K
11:33 286.05 286.40 286.05 286.40 10.3K
11:34 286.20 286.40 286.20 286.40 1.8K
11:35 286.20 286.40 286.20 286.40 4.0K
11:36 286.40 286.40 285.75 285.75 14.5K
11:37 285.75 285.75 285.35 285.40 37.8K
11:38 285.40 285.50 285.20 285.50 16.9K
11:39 285.50 285.50 285.25 285.25 7.0K
11:40 285.05 285.25 285.05 285.15 15.3K
11:41 285.20 285.20 285.05 285.10 7.4K
11:42 285.20 285.20 285.05 285.05 12.7K
11:43 285.25 285.60 285.20 285.60 5.4K
11:44 285.65 285.65 285.35 285.35 2.7K
11:45 285.45 285.45 285.20 285.20 3.6K
11:46 285.15 285.20 285.10 285.20 5.3K
11:47 285.20 285.30 285.00 285.00 19.0K
11:48 285.20 285.30 285.05 285.30 11.1K
11:49 285.30 285.30 285.15 285.20 0.2K
11:50 285.05 285.10 285.00 285.10 20.0K
11:51 285.10 285.15 284.90 285.00 3.6K
11:52 285.00 285.15 285.00 285.10 16.4K
11:53 285.10 285.35 285.00 285.15 5.6K
11:54 285.15 285.30 285.00 285.00 12.2K
11:55 285.10 285.10 285.00 285.05 32.7K
11:56 285.00 285.15 285.00 285.00 12.9K
11:57 285.00 285.10 285.00 285.05 42.9K
11:58 285.10 285.20 285.00 285.20 4.5K
11:59 285.30 285.35 285.15 285.30 2.0K
12:00 285.30 285.30 285.10 285.10 1.3K
12:01 285.20 285.20 285.10 285.10 3.4K
12:02 285.00 285.15 285.00 285.15 10.4K
12:03 285.15 285.20 285.00 285.05 9.2K
12:04 285.20 285.20 285.05 285.20 3.3K
12:05 285.05 285.20 285.05 285.05 7.3K
12:06 285.00 285.15 285.00 285.05 10.5K
12:07 285.05 285.10 285.00 285.00 11.6K
12:08 285.00 285.10 284.00 284.10 290.6K
12:09 284.35 284.35 284.20 284.25 18.9K
12:10 284.25 284.45 284.20 284.40 58.3K
12:11 284.20 284.35 284.20 284.20 93.1K
12:12 284.20 284.30 284.20 284.20 336.6K
12:13 284.20 284.30 284.20 284.30 14.1K
12:14 284.25 284.25 284.20 284.25 10.5K
12:15 284.20 284.25 284.10 284.15 7.0K
12:16 284.10 284.45 283.55 284.20 54.4K
12:17 284.40 284.55 284.20 284.35 22.6K
12:18 284.20 284.30 284.10 284.15 5.6K
12:19 284.30 284.30 284.25 284.30 1.7K
12:20 284.35 284.80 284.35 284.55 12.7K
12:21 284.45 284.55 283.15 283.15 69.9K
12:22 283.15 283.55 283.15 283.55 40.4K
12:23 283.60 283.70 283.35 283.35 46.4K
12:24 283.35 283.35 283.35 283.35 2.8K
12:25 283.35 283.50 283.20 283.25 12.2K
12:26 283.25 283.25 282.60 282.80 16.3K
12:27 282.90 282.95 282.65 282.75 12.6K
12:28 283.05 283.05 282.80 283.05 17.3K
12:29 283.05 283.05 282.80 282.95 19.2K
12:30 282.95 282.95 282.80 282.80 9.4K
12:31 282.80 283.05 282.80 283.05 17.5K
12:32 283.05 283.05 282.85 282.85 24.1K
12:33 282.85 282.85 282.70 282.70 5.1K
12:34 282.70 282.80 282.70 282.80 5.1K
12:35 282.80 282.90 282.80 282.85 3.7K
12:36 282.90 283.05 282.85 283.05 10.0K
12:37 283.00 283.00 282.85 282.85 9.2K
12:38 282.85 282.85 282.80 282.85 1.6K
12:39 282.85 282.95 282.85 282.85 4.9K
12:40 282.90 282.90 282.85 282.90 6.4K
12:41 282.95 283.00 282.90 283.00 10.0K
12:42 282.95 283.00 282.95 283.00 5.4K
12:43 283.00 283.05 282.95 282.95 13.4K
12:44 282.95 283.05 282.95 283.05 28.8K
12:45 283.05 283.75 283.05 283.75 32.6K
12:46 283.55 283.75 283.25 283.75 18.3K
12:47 283.75 283.75 283.60 283.75 6.4K
12:48 283.75 283.80 283.65 283.80 3.3K
12:49 283.80 284.00 283.75 283.75 6.4K
12:50 283.80 283.90 283.40 283.55 15.2K
12:51 283.55 283.75 283.55 283.75 8.0K
12:52 283.75 283.75 283.70 283.70 2.0K
12:53 283.70 283.75 283.60 283.75 2.3K
12:54 283.75 283.75 283.70 283.75 3.0K
12:55 283.70 283.75 283.70 283.75 4.8K
12:56 283.75 283.75 283.60 283.60 4.4K
12:57 283.50 283.50 283.40 283.50 1.1K
12:58 283.50 283.60 283.50 283.55 6.6K
12:59 283.60 283.75 283.55 283.75 4.5K
13:00 283.60 283.80 283.60 283.80 7.0K
13:01 283.80 283.80 283.75 283.80 1.5K
13:02 283.80 283.85 283.65 283.70 4.8K
13:03 283.70 283.70 283.55 283.65 2.2K
13:04 283.65 283.65 283.50 283.50 9.7K
13:05 283.55 283.70 283.35 283.70 4.6K
13:06 283.70 283.75 283.55 283.65 2.8K
13:07 283.70 283.75 283.65 283.70 0.5K
13:08 283.75 283.90 283.75 283.90 7.3K
13:09 283.90 284.35 283.75 284.35 6.7K
13:10 284.15 284.35 284.10 284.20 8.7K
13:11 284.10 284.10 284.00 284.10 0.8K
13:12 284.10 284.20 284.10 284.20 4.4K
13:13 284.20 284.30 284.15 284.20 13.5K
13:14 284.20 284.20 284.20 284.20 2.6K
13:15 284.10 284.20 284.05 284.05 1.3K
13:16 284.00 284.10 283.95 284.10 7.9K
13:17 284.10 284.10 284.00 284.10 0.2K
13:18 284.05 284.20 284.05 284.20 0.7K
13:19 284.20 284.20 283.85 283.85 9.9K
13:20 283.85 283.85 283.75 283.75 3.1K
13:21 283.70 283.85 283.70 283.80 2.1K
13:22 283.70 283.70 283.60 283.70 1.1K
13:23 283.80 284.00 283.80 283.95 8.9K
13:24 283.95 284.00 283.95 284.00 3.6K
13:25 284.00 284.30 284.00 284.25 14.8K
13:26 284.20 284.25 284.20 284.25 2.5K
13:27 284.25 284.40 284.25 284.40 5.0K
13:28 284.40 284.45 284.30 284.30 5.5K
13:29 284.30 284.45 284.30 284.35 4.8K
13:30 284.45 284.45 284.35 284.35 2.5K
13:31 284.30 284.55 284.20 284.45 37.8K
13:32 284.30 284.35 284.20 284.35 5.4K
13:33 284.30 284.40 284.05 284.40 14.5K
13:34 284.40 284.40 284.40 284.40 2.9K
13:35 284.40 284.40 284.40 284.40 0.5K
13:36 284.40 284.40 284.30 284.35 6.9K
13:37 284.35 284.35 284.35 284.35 2.8K
13:38 284.35 284.40 284.35 284.40 6.4K
13:39 284.40 284.40 284.40 284.40 0.7K
13:40 284.40 284.40 284.35 284.40 3.3K
13:41 284.40 284.40 284.40 284.40 0.7K
13:42 284.55 284.55 284.45 284.45 19.2K
13:43 284.45 284.50 284.45 284.45 21.4K
13:44 284.45 284.75 284.45 284.65 27.1K
13:45 284.90 284.90 284.75 284.80 64.7K
13:46 284.85 284.85 284.75 284.80 2.5K
13:47 284.75 284.80 284.75 284.80 15.5K
13:48 284.75 284.80 284.75 284.75 22.8K
13:49 284.80 284.90 284.75 284.80 2.0K
13:50 284.85 284.90 284.80 284.90 1.1K
13:51 284.90 284.90 284.75 284.75 2.7K
13:52 284.75 284.90 284.75 284.90 2.5K
13:53 284.90 284.90 284.75 284.75 0.5K
13:54 284.75 284.90 284.75 284.90 1.3K
13:55 284.85 284.85 284.75 284.75 5.1K
13:56 284.75 284.80 284.75 284.75 3.5K
13:57 284.75 284.90 284.75 284.75 10.2K
13:58 284.90 284.90 284.75 284.90 2.9K
13:59 284.75 284.85 284.25 284.40 45.1K
14:00 284.40 284.45 284.30 284.45 1.6K
14:01 284.40 284.50 284.30 284.50 4.3K
14:02 284.50 284.50 284.35 284.35 3.9K
14:03 284.35 284.40 284.35 284.40 5.5K
14:04 284.40 284.40 284.25 284.25 2.7K
14:05 284.25 284.35 284.15 284.35 4.0K
14:06 284.35 284.35 284.35 284.35 1.0K
14:07 284.35 284.35 284.25 284.25 0.8K
14:08 284.35 284.35 284.25 284.35 0.4K
14:09 284.45 284.50 284.45 284.50 6.2K
14:10 284.50 284.50 284.50 284.50 0.8K
14:11 284.50 284.50 284.40 284.40 2.3K
14:12 284.40 284.40 284.25 284.25 2.2K
14:13 284.25 284.25 284.25 284.25 6.0K
14:14 284.25 284.25 284.20 284.25 1.3K
14:15 284.00 284.20 284.00 284.05 10.5K
14:16 283.90 284.00 283.90 284.00 4.7K
14:17 283.85 283.85 283.60 283.65 9.1K
14:18 283.65 283.80 283.65 283.70 1.4K
14:19 283.65 283.80 283.65 283.80 4.9K
14:20 283.80 283.80 283.65 283.65 0.8K
14:21 283.75 283.75 283.65 283.65 3.0K
14:22 283.65 284.00 283.65 284.00 10.1K
14:23 284.00 284.00 283.85 283.85 2.3K
14:24 283.85 283.85 283.75 283.75 4.3K
14:25 283.85 283.95 283.75 283.95 5.1K
14:26 283.80 283.95 283.75 283.75 2.3K
14:27 283.90 283.90 283.75 283.90 1.2K
14:28 283.90 284.05 283.75 284.05 4.8K
14:29 283.90 284.00 283.80 284.00 2.3K
14:30 284.00 284.05 283.80 284.00 2.5K
14:31 283.90 284.05 283.90 284.05 5.8K
14:32 284.00 284.05 284.00 284.00 6.3K
14:33 283.95 283.95 283.90 283.95 1.6K
14:34 283.95 283.95 283.90 283.95 3.8K
14:35 284.05 284.05 283.75 283.85 6.0K
14:36 283.80 283.90 283.80 283.85 2.8K
14:37 283.85 283.95 283.80 283.95 5.4K
14:38 283.85 283.90 283.75 283.90 2.4K
14:39 283.90 283.90 283.85 283.85 2.6K
14:40 283.85 283.90 283.65 283.65 8.6K
14:41 283.60 283.75 283.60 283.60 4.6K
14:42 283.95 283.95 283.80 283.80 37.0K
14:43 283.80 284.00 283.80 284.00 30.3K
14:44 284.10 284.10 284.00 284.00 4.1K
14:45 284.00 284.10 284.00 284.10 4.1K
14:46 284.00 284.00 283.70 283.70 15.7K
14:47 284.00 284.00 283.55 283.80 18.7K
14:48 283.80 283.85 283.60 283.60 4.3K
14:49 283.80 283.85 283.65 283.85 4.7K
14:50 283.90 283.95 283.85 283.85 4.6K
14:51 283.90 283.90 283.75 283.75 5.0K
14:52 283.90 283.90 283.65 283.65 4.9K
14:53 283.75 283.90 283.65 283.90 16.6K
14:54 283.90 283.90 283.70 283.90 2.6K
14:55 283.70 283.90 283.70 283.85 3.7K
14:56 283.90 284.25 283.90 284.10 24.4K
14:57 284.10 284.20 284.00 284.00 34.3K
14:58 284.00 284.10 283.95 283.95 4.7K
14:59 284.00 284.20 283.85 284.00 4.0K
15:00 284.20 284.20 284.05 284.10 7.4K
15:01 284.20 284.20 284.05 284.15 6.5K
15:02 284.10 284.20 284.10 284.15 7.5K
15:03 284.20 284.20 283.75 283.80 22.3K
15:04 283.95 283.95 283.75 283.75 2.0K
15:05 283.75 283.75 283.45 283.55 7.9K
15:06 283.55 283.70 283.50 283.55 3.5K
15:07 283.70 283.70 283.45 283.50 4.2K
15:08 283.50 283.75 283.45 283.75 13.9K
15:09 283.80 283.80 283.60 283.75 19.4K
15:10 283.80 283.80 283.50 283.50 16.6K
15:11 283.60 283.80 283.60 283.60 7.0K
15:12 283.80 283.80 283.60 283.65 5.9K
15:13 283.65 283.80 283.65 283.75 5.4K
15:14 283.70 283.95 283.70 283.90 17.2K
15:15 284.00 284.00 283.85 283.90 26.1K
15:16 284.00 284.15 283.80 283.90 30.3K
15:17 284.05 284.05 283.90 284.00 19.1K
15:18 283.85 283.90 283.55 283.60 37.9K
15:19 283.75 283.75 283.60 283.65 22.0K
15:20 283.45 283.50 283.30 283.30 57.5K
15:21 283.25 283.50 283.25 283.30 9.4K
15:22 283.30 283.40 283.20 283.35 15.0K
15:23 283.35 283.50 283.35 283.50 39.5K
15:24 283.40 283.55 283.35 283.45 33.1K
15:25 283.35 283.70 283.35 283.55 94.2K
15:26 283.50 283.80 283.50 283.65 28.2K
15:27 283.75 283.80 283.45 283.80 45.3K
15:28 283.70 283.90 283.70 283.85 3.2K
15:29 283.85 284.05 283.65 283.65 10.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar