Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ Indien →
275.30
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 256.20 256.20 256.20 256.20 11.0K
09:15 257.00 257.00 255.35 255.45 61.8K
09:16 255.25 255.25 254.00 254.00 19.5K
09:17 254.00 255.10 254.00 254.85 24.7K
09:18 254.90 255.45 254.80 255.45 46.7K
09:19 255.70 256.20 255.65 256.20 31.8K
09:20 256.10 256.30 255.65 255.65 13.3K
09:21 255.55 255.65 255.45 255.60 9.9K
09:22 255.40 255.40 254.95 254.95 7.4K
09:23 255.00 255.50 254.85 255.50 10.1K
09:24 255.15 255.60 255.10 255.60 15.0K
09:25 255.35 255.85 255.25 255.85 11.0K
09:26 255.50 255.50 255.35 255.35 11.7K
09:27 255.20 255.35 254.90 255.35 14.2K
09:28 255.20 255.35 255.15 255.25 3.7K
09:29 255.20 255.20 255.05 255.15 8.1K
09:30 255.10 255.10 254.50 254.65 4.9K
09:31 254.60 254.65 254.50 254.50 14.0K
09:32 254.75 255.00 254.75 254.90 7.0K
09:33 255.00 255.00 254.70 254.80 6.1K
09:34 254.80 254.80 254.35 254.60 9.0K
09:35 254.60 254.90 254.40 254.90 33.6K
09:36 254.85 254.85 254.65 254.65 6.2K
09:37 254.65 254.85 254.60 254.60 6.5K
09:38 254.60 254.70 254.50 254.55 3.6K
09:39 254.40 254.60 254.30 254.30 4.6K
09:40 254.30 254.30 254.20 254.30 1.5K
09:41 254.15 254.35 254.05 254.20 11.4K
09:42 254.25 254.30 254.00 254.10 6.4K
09:43 254.30 254.30 254.10 254.20 0.6K
09:44 254.35 254.35 254.20 254.25 7.4K
09:45 254.25 254.40 254.25 254.40 4.6K
09:46 254.40 254.40 254.20 254.20 5.7K
09:47 254.15 254.20 254.10 254.10 9.5K
09:48 254.05 254.20 253.90 254.10 14.0K
09:49 253.90 254.00 253.60 253.90 11.3K
09:50 253.75 253.85 253.70 253.70 7.3K
09:51 253.80 253.80 253.60 253.60 6.0K
09:52 253.60 253.80 253.35 253.35 13.7K
09:53 253.35 253.55 253.35 253.55 2.4K
09:54 253.45 253.50 253.35 253.50 22.6K
09:55 253.45 253.45 253.40 253.40 8.5K
09:56 253.35 253.35 253.30 253.35 5.1K
09:57 253.50 253.55 253.30 253.45 13.2K
09:58 253.50 253.65 253.40 253.45 7.8K
09:59 253.45 253.50 253.30 253.45 6.8K
10:00 253.35 253.45 253.25 253.25 8.6K
10:01 253.10 253.50 253.10 253.50 22.1K
10:02 253.75 253.75 253.30 253.30 18.2K
10:03 253.20 253.60 253.20 253.20 15.4K
10:04 253.20 253.25 253.10 253.10 8.9K
10:05 253.35 253.50 253.20 253.50 9.5K
10:06 253.45 253.45 253.10 253.10 10.7K
10:07 253.10 253.30 253.10 253.20 7.9K
10:08 253.10 253.45 253.10 253.20 4.0K
10:09 253.20 253.30 253.20 253.20 6.8K
10:10 253.20 253.25 253.20 253.25 16.7K
10:11 253.25 253.40 253.25 253.25 1.0K
10:12 253.25 253.35 253.25 253.25 3.1K
10:13 253.35 253.35 253.25 253.25 27.4K
10:14 253.35 253.75 253.25 253.75 51.0K
10:15 253.75 254.45 253.75 254.45 28.7K
10:16 254.50 255.00 254.50 255.00 13.1K
10:17 254.85 255.20 254.55 254.55 24.8K
10:18 254.55 254.90 254.55 254.70 4.8K
10:19 254.55 254.65 254.40 254.65 5.0K
10:20 254.60 254.75 254.45 254.75 6.4K
10:21 254.60 254.80 254.50 254.60 6.9K
10:22 254.75 255.00 254.60 255.00 4.2K
10:23 255.10 255.20 254.95 255.10 3.7K
10:24 255.10 255.35 255.10 255.25 5.1K
10:25 255.35 255.35 255.25 255.35 10.0K
10:26 255.25 255.35 255.00 255.10 20.3K
10:27 255.10 255.25 255.10 255.10 0.4K
10:28 255.20 255.25 254.90 255.25 10.0K
10:29 255.10 255.25 254.90 254.95 6.7K
10:30 255.05 255.20 254.95 255.10 6.6K
10:31 255.15 255.40 255.00 255.20 9.3K
10:32 255.20 255.25 254.95 255.20 13.2K
10:33 255.20 255.40 255.10 255.40 2.8K
10:34 255.40 255.40 255.20 255.30 8.8K
10:35 255.40 255.40 255.15 255.30 14.6K
10:36 255.30 255.30 255.10 255.10 6.7K
10:37 255.30 255.30 255.15 255.15 5.7K
10:38 255.15 255.20 254.90 254.90 8.2K
10:39 255.05 255.05 254.80 254.85 7.3K
10:40 254.95 254.95 254.55 254.55 10.3K
10:41 254.65 254.65 254.40 254.40 11.0K
10:42 254.40 254.45 253.65 254.10 333.0K
10:43 254.15 254.35 254.00 254.35 14.1K
10:44 254.30 254.30 253.75 253.75 11.0K
10:45 253.90 254.00 253.65 253.90 10.6K
10:46 253.95 254.10 253.80 254.00 11.5K
10:47 254.10 254.15 253.95 253.95 8.9K
10:48 254.05 254.15 253.80 253.95 17.8K
10:49 254.00 254.10 253.60 253.60 10.8K
10:50 253.65 254.10 253.65 254.10 2.0K
10:51 254.05 254.05 253.80 253.85 19.3K
10:52 253.85 255.25 253.80 255.10 73.2K
10:53 255.20 255.30 255.15 255.30 12.1K
10:54 255.25 255.30 255.20 255.30 8.1K
10:55 255.10 255.20 255.05 255.20 9.1K
10:56 255.05 255.10 254.80 254.85 9.3K
10:57 254.85 255.05 254.80 255.00 14.6K
10:58 255.10 255.10 254.40 254.55 50.2K
10:59 254.35 254.65 254.35 254.55 25.1K
11:00 254.40 254.50 254.30 254.40 12.1K
11:01 254.20 254.55 254.20 254.30 13.7K
11:02 254.30 254.45 254.30 254.30 8.3K
11:03 254.40 254.40 254.20 254.35 9.5K
11:04 254.25 254.40 254.05 254.30 7.7K
11:05 254.45 254.55 254.45 254.55 6.8K
11:06 254.75 254.85 254.35 254.85 27.1K
11:07 254.85 255.00 254.75 254.95 6.1K
11:08 254.95 255.05 254.90 255.05 3.0K
11:09 255.00 255.25 254.90 254.90 39.2K
11:10 254.85 255.15 254.85 255.00 43.3K
11:11 254.90 255.20 254.90 255.15 34.4K
11:12 255.20 255.25 255.10 255.25 1.9K
11:13 255.20 255.25 255.15 255.25 5.6K
11:14 255.25 255.40 255.25 255.40 7.3K
11:15 255.40 255.40 255.30 255.35 6.7K
11:16 255.40 255.45 255.35 255.40 17.5K
11:17 255.40 255.40 255.35 255.40 3.8K
11:18 255.40 255.40 255.30 255.35 3.7K
11:19 255.35 255.70 255.30 255.70 40.9K
11:20 255.60 255.60 255.30 255.30 45.5K
11:21 255.35 255.35 255.30 255.30 5.7K
11:22 255.35 255.50 255.35 255.35 1.2K
11:23 255.50 255.50 255.30 255.35 9.9K
11:24 255.35 255.50 255.35 255.45 13.5K
11:25 255.50 255.80 255.50 255.65 5.6K
11:26 255.65 255.85 255.60 255.75 15.7K
11:27 255.75 255.75 255.55 255.70 14.6K
11:28 255.75 255.75 255.50 255.60 14.9K
11:29 255.60 255.65 255.35 255.35 10.9K
11:30 255.50 255.50 255.30 255.35 11.3K
11:31 255.45 255.50 255.25 255.50 8.6K
11:32 255.50 255.70 255.35 255.35 21.5K
11:33 255.25 255.40 255.05 255.05 11.1K
11:34 255.40 255.40 255.25 255.40 2.4K
11:35 255.40 255.40 255.25 255.40 4.5K
11:36 255.10 255.50 255.10 255.35 21.1K
11:37 255.35 255.45 255.30 255.35 27.9K
11:38 255.35 255.40 255.15 255.25 31.3K
11:39 255.40 255.45 255.25 255.35 23.9K
11:40 255.35 255.40 255.35 255.40 15.5K
11:41 255.35 255.40 255.20 255.40 19.4K
11:42 255.40 255.45 255.30 255.30 21.7K
11:43 255.30 255.40 255.30 255.40 6.4K
11:44 255.35 255.40 255.30 255.30 10.8K
11:45 256.25 257.00 256.25 257.00 44.0K
11:46 256.95 257.35 256.95 257.30 18.0K
11:47 257.30 257.45 257.30 257.45 23.6K
11:48 257.30 257.40 257.25 257.40 4.1K
11:49 257.25 257.40 257.25 257.25 3.7K
11:50 257.35 257.40 257.25 257.40 7.5K
11:51 257.30 257.40 257.30 257.35 6.4K
11:52 257.35 257.35 257.20 257.20 8.9K
11:53 257.25 257.40 257.05 257.30 4.4K
11:54 257.30 257.45 257.20 257.20 13.1K
11:55 257.25 257.50 257.05 257.50 21.6K
11:56 257.55 257.60 257.35 257.60 8.6K
11:57 257.55 257.80 257.55 257.70 9.0K
11:58 257.75 258.15 257.65 257.90 48.5K
11:59 257.95 258.00 257.75 257.90 9.1K
12:00 257.95 257.95 257.85 257.85 10.1K
12:01 257.95 258.05 257.90 257.95 3.7K
12:02 257.90 258.00 257.90 258.00 2.9K
12:03 257.95 258.00 257.85 257.95 4.9K
12:04 257.85 257.95 257.85 257.85 1.8K
12:05 257.70 257.80 257.65 257.70 7.6K
12:06 257.70 257.70 257.40 257.45 7.1K
12:07 257.45 257.45 257.20 257.20 6.6K
12:08 257.20 257.65 256.95 257.65 20.3K
12:09 257.60 257.60 257.35 257.55 8.2K
12:10 257.55 257.75 257.45 257.70 14.0K
12:11 257.65 257.80 257.65 257.80 0.5K
12:12 257.80 257.90 257.75 257.90 3.6K
12:13 257.90 257.95 257.80 257.95 5.2K
12:14 257.85 258.10 257.85 258.00 12.2K
12:15 258.40 258.60 258.40 258.45 31.3K
12:16 258.45 258.75 258.30 258.45 52.0K
12:17 258.25 258.25 257.85 257.90 14.2K
12:18 257.85 257.95 257.85 257.95 5.9K
12:19 258.05 258.15 258.05 258.15 0.6K
12:20 258.20 258.25 258.05 258.10 12.9K
12:21 258.10 258.10 258.05 258.05 6.3K
12:22 258.05 258.15 258.05 258.05 4.7K
12:23 258.20 258.20 258.05 258.20 0.5K
12:24 258.10 258.40 258.10 258.40 2.5K
12:25 258.40 258.45 258.40 258.45 1.3K
12:26 258.45 258.45 258.35 258.45 7.5K
12:27 258.45 258.45 258.40 258.45 5.3K
12:28 258.35 258.40 258.30 258.30 12.2K
12:29 258.40 258.45 258.25 258.35 4.7K
12:30 258.45 258.45 258.35 258.45 0.5K
12:31 258.45 258.60 258.45 258.60 3.5K
12:32 258.60 258.60 258.35 258.50 4.4K
12:33 258.35 258.35 258.00 258.25 15.8K
12:34 258.25 258.90 258.25 258.50 16.3K
12:35 258.70 258.75 258.55 258.60 2.9K
12:36 258.60 258.60 258.50 258.55 5.4K
12:37 258.55 258.60 258.55 258.55 2.7K
12:38 258.55 258.70 258.55 258.60 2.3K
12:39 258.70 258.70 258.60 258.60 2.3K
12:40 258.75 258.75 258.70 258.75 1.3K
12:41 258.75 258.75 258.35 258.60 14.0K
12:42 258.70 258.70 258.50 258.50 5.6K
12:43 258.50 258.50 258.30 258.30 4.9K
12:44 258.35 258.40 258.25 258.25 3.9K
12:45 258.10 258.50 258.10 258.35 11.4K
12:46 258.20 258.20 258.10 258.15 11.3K
12:47 258.05 258.10 258.05 258.05 6.8K
12:48 258.00 258.10 257.80 258.00 12.5K
12:49 257.80 257.95 257.80 257.90 14.3K
12:50 258.05 258.05 257.75 257.90 14.1K
12:51 257.90 257.90 257.60 257.65 8.9K
12:52 257.85 258.00 257.65 258.00 4.6K
12:53 258.00 258.00 257.65 257.70 7.1K
12:54 257.65 257.85 257.65 257.75 5.7K
12:55 257.70 257.90 257.70 257.90 6.1K
12:56 257.95 257.95 257.75 257.85 11.4K
12:57 257.65 257.95 257.65 257.95 7.3K
12:58 257.90 257.90 257.60 257.60 17.5K
12:59 257.80 257.95 257.80 257.80 12.3K
13:00 257.80 258.00 257.70 257.90 10.7K
13:01 257.85 257.85 257.45 257.50 14.8K
13:02 257.50 257.65 257.50 257.65 0.3K
13:03 257.55 257.55 257.25 257.25 7.8K
13:04 257.25 257.25 257.05 257.10 6.5K
13:05 257.20 257.20 257.05 257.05 5.1K
13:06 257.10 257.10 256.85 256.85 6.2K
13:07 256.85 257.05 256.85 257.00 6.1K
13:08 257.05 257.15 257.05 257.05 2.9K
13:09 257.00 257.00 256.90 256.90 5.3K
13:10 256.90 256.95 256.90 256.95 2.8K
13:11 257.00 257.00 256.90 256.90 5.0K
13:12 257.15 257.35 257.15 257.15 4.9K
13:13 257.20 257.20 257.15 257.15 2.3K
13:14 257.15 257.30 257.15 257.20 1.2K
13:15 257.35 257.60 257.20 257.60 12.5K
13:16 257.65 257.75 257.60 257.60 15.0K
13:17 257.60 257.80 257.60 257.70 8.5K
13:18 257.25 257.35 257.20 257.30 18.5K
13:19 257.30 257.50 257.25 257.50 5.1K
13:20 257.50 257.50 257.40 257.45 5.1K
13:21 257.50 257.60 257.40 257.45 9.2K
13:22 257.40 257.45 257.35 257.45 4.6K
13:23 257.45 257.45 257.30 257.35 5.4K
13:24 257.45 257.60 257.35 257.45 7.0K
13:25 257.45 257.60 257.40 257.40 4.0K
13:26 257.45 257.45 257.25 257.40 5.3K
13:27 257.35 257.50 257.35 257.40 2.7K
13:28 257.40 257.45 257.40 257.45 2.2K
13:29 257.45 257.45 257.10 257.10 9.8K
13:30 257.25 257.30 257.15 257.30 1.2K
13:31 257.30 257.30 257.20 257.20 7.2K
13:32 257.20 257.50 257.20 257.45 3.1K
13:33 257.50 257.65 257.45 257.50 6.9K
13:34 257.50 257.70 257.50 257.65 9.9K
13:35 257.65 257.70 257.60 257.70 5.3K
13:36 257.70 257.85 257.55 257.55 21.7K
13:37 257.65 257.65 257.40 257.40 13.4K
13:38 257.65 257.65 257.40 257.50 2.5K
13:39 257.40 257.55 257.40 257.50 3.9K
13:40 257.55 257.60 257.50 257.60 1.3K
13:41 257.60 257.65 257.55 257.60 8.1K
13:42 257.60 257.70 257.55 257.55 4.8K
13:43 257.60 257.60 257.50 257.50 2.8K
13:44 257.50 257.80 257.50 257.80 2.7K
13:45 257.70 257.85 257.70 257.85 4.6K
13:46 258.00 258.00 257.80 257.95 30.6K
13:47 257.35 257.85 257.35 257.60 25.1K
13:48 257.70 257.70 257.65 257.65 1.5K
13:49 257.70 257.70 257.65 257.70 6.9K
13:50 257.75 257.85 257.75 257.75 4.7K
13:51 257.75 257.80 257.70 257.75 8.4K
13:52 257.75 257.90 257.70 257.70 2.9K
13:53 257.70 257.75 257.70 257.70 11.0K
13:54 257.65 257.70 257.60 257.70 19.6K
13:55 257.70 257.80 257.55 257.55 6.8K
13:56 257.55 257.75 257.50 257.55 6.7K
13:57 257.55 257.80 257.45 257.80 9.2K
13:58 257.80 257.90 257.80 257.85 5.8K
13:59 257.80 258.10 257.80 257.80 27.0K
14:00 258.05 258.05 257.85 257.90 5.4K
14:01 257.90 258.05 257.90 257.90 0.4K
14:02 258.05 258.05 257.90 257.95 5.7K
14:03 258.00 258.35 258.00 258.15 23.6K
14:04 258.10 258.45 258.10 258.35 47.9K
14:05 258.40 258.45 258.25 258.35 8.3K
14:06 258.40 258.40 258.25 258.40 24.8K
14:07 258.50 258.70 258.50 258.55 0.5K
14:08 258.55 258.90 258.55 258.80 11.9K
14:09 258.80 258.90 258.75 258.80 42.5K
14:10 258.80 258.85 258.80 258.80 12.4K
14:11 258.80 258.80 258.75 258.80 6.4K
14:12 258.75 258.90 258.70 258.75 43.6K
14:13 258.75 258.75 258.75 258.75 7.0K
14:14 258.75 258.75 258.75 258.75 6.7K
14:15 258.80 258.80 258.75 258.75 16.7K
14:16 258.75 258.80 258.75 258.80 7.6K
14:17 258.80 258.85 258.80 258.80 2.2K
14:18 258.80 258.80 258.80 258.80 83.2K
14:19 258.80 258.95 258.80 258.85 16.8K
14:20 259.05 259.05 258.70 258.90 35.2K
14:21 258.90 259.00 258.90 259.00 12.7K
14:22 258.95 259.05 258.85 258.95 6.3K
14:23 259.00 259.20 258.95 258.95 12.3K
14:24 259.00 259.05 258.90 259.00 3.6K
14:25 259.00 259.10 258.95 259.05 3.9K
14:26 259.05 259.20 259.05 259.10 1.1K
14:27 259.20 259.20 258.85 258.85 9.5K
14:28 258.85 258.95 258.80 258.80 7.2K
14:29 259.00 259.00 258.85 258.85 15.6K
14:30 258.90 258.90 258.80 258.80 13.9K
14:31 258.80 258.80 258.80 258.80 138.4K
14:32 258.80 258.90 258.60 258.80 48.6K
14:33 258.90 258.90 258.80 258.90 7.5K
14:34 258.90 258.90 258.70 258.80 26.6K
14:35 258.80 258.90 258.80 258.90 1.2K
14:36 258.90 258.90 258.75 258.80 43.9K
14:37 258.80 258.85 258.60 258.80 39.4K
14:38 258.75 258.85 258.75 258.80 54.6K
14:39 258.80 258.85 258.80 258.80 12.6K
14:40 258.85 258.90 258.80 258.80 9.3K
14:41 258.85 258.90 258.80 258.80 54.5K
14:42 258.80 258.95 258.80 258.85 23.8K
14:43 258.80 258.95 258.80 258.80 5.8K
14:44 258.90 258.90 258.70 258.90 10.9K
14:45 258.90 258.90 258.20 258.20 33.8K
14:46 258.25 258.55 258.25 258.50 3.7K
14:47 258.60 258.70 258.40 258.70 14.4K
14:48 258.70 258.70 258.60 258.60 10.9K
14:49 258.70 258.75 258.60 258.75 2.7K
14:50 258.70 258.85 258.55 258.60 53.7K
14:51 258.65 258.80 258.60 258.60 15.8K
14:52 258.60 258.65 258.60 258.60 48.8K
14:53 258.60 258.70 258.60 258.60 22.7K
14:54 258.60 258.70 258.60 258.70 5.9K
14:55 258.60 258.70 258.60 258.60 19.7K
14:56 258.60 258.70 258.60 258.60 2.3K
14:57 258.65 258.70 258.60 258.60 7.9K
14:58 258.70 258.85 258.65 258.70 5.9K
14:59 258.80 258.90 258.70 258.70 5.5K
15:00 258.60 258.75 258.60 258.60 14.0K
15:01 258.65 258.65 258.60 258.60 44.6K
15:02 258.60 258.65 258.60 258.60 103.4K
15:03 258.60 258.65 258.60 258.60 11.8K
15:04 258.65 258.65 258.45 258.45 24.5K
15:05 258.45 258.45 258.15 258.30 11.7K
15:06 258.30 258.45 258.30 258.45 13.0K
15:07 258.45 258.45 258.35 258.45 16.7K
15:08 258.50 258.80 258.40 258.60 69.3K
15:09 258.60 258.65 258.45 258.65 53.2K
15:10 258.55 258.60 258.45 258.60 59.1K
15:11 258.55 258.65 258.45 258.50 65.4K
15:12 258.65 258.65 258.40 258.40 67.0K
15:13 258.50 258.55 258.45 258.50 50.3K
15:14 258.55 258.65 258.50 258.50 61.3K
15:15 258.40 258.60 258.40 258.60 139.4K
15:16 258.55 258.65 258.45 258.50 113.7K
15:17 258.55 258.65 258.50 258.50 79.8K
15:18 258.50 258.60 258.45 258.50 61.2K
15:19 258.45 258.50 258.15 258.15 32.7K
15:20 258.30 258.30 257.35 257.35 50.0K
15:21 257.45 257.60 256.60 256.90 55.5K
15:22 256.90 256.90 256.40 256.65 36.3K
15:23 256.75 257.10 256.60 256.75 67.0K
15:24 256.55 256.65 255.80 255.95 47.6K
15:25 255.95 256.35 255.15 255.55 178.0K
15:26 255.45 256.10 255.00 255.75 145.2K
15:27 256.00 256.90 256.00 256.90 41.7K
15:28 256.65 257.15 256.15 257.15 33.8K
15:29 257.00 257.50 255.00 257.50 69.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar