Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ Indien →
272.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 270.00 270.00 270.00 270.00 1.6K
09:15 270.35 271.00 270.00 270.40 26.9K
09:16 270.25 270.45 269.60 269.60 9.7K
09:17 269.55 269.55 269.00 269.20 7.9K
09:18 269.25 269.25 269.00 269.00 1.3K
09:19 269.10 269.10 268.85 268.85 4.2K
09:20 268.60 268.80 268.25 268.50 2.3K
09:21 268.30 268.30 267.80 268.00 6.9K
09:22 268.00 268.60 268.00 268.55 6.7K
09:23 268.55 268.55 268.30 268.50 0.2K
09:24 268.35 268.35 268.35 268.35 0.0K
09:25 268.50 268.65 268.45 268.60 8.3K
09:26 268.60 268.60 268.60 268.60 0.1K
09:27 268.60 268.60 268.55 268.55 0.8K
09:28 268.55 268.55 268.00 268.00 8.9K
09:29 267.85 268.10 267.85 268.10 5.1K
09:30 268.15 268.15 267.65 267.65 5.0K
09:31 267.65 267.85 267.60 267.60 3.9K
09:32 267.90 268.10 267.85 267.90 2.2K
09:33 267.90 268.10 267.80 267.80 1.2K
09:34 267.80 267.80 267.60 267.70 6.5K
09:35 267.85 268.00 267.75 267.75 3.1K
09:36 267.85 267.85 267.55 267.55 5.1K
09:37 267.70 267.70 267.50 267.50 2.7K
09:38 267.70 267.80 267.70 267.70 4.6K
09:39 267.70 267.95 267.70 267.70 3.0K
09:40 267.70 267.75 267.70 267.70 1.3K
09:41 267.70 267.70 267.50 267.60 2.1K
09:42 267.70 268.45 267.60 268.45 10.3K
09:43 268.45 268.60 268.40 268.50 2.8K
09:44 268.65 268.90 268.55 268.75 13.0K
09:45 268.80 268.80 268.70 268.75 0.8K
09:46 269.00 269.80 269.00 269.25 19.2K
09:47 269.40 269.40 269.00 269.20 0.7K
09:48 269.00 269.00 268.75 268.75 0.9K
09:49 268.40 268.40 268.00 268.00 10.3K
09:50 268.00 268.15 267.80 268.05 2.6K
09:51 267.75 268.05 267.60 267.65 6.0K
09:52 267.70 267.80 267.35 267.35 6.2K
09:53 267.30 267.50 267.25 267.25 4.4K
09:54 267.25 267.95 267.25 267.95 8.3K
09:55 268.05 268.05 267.65 267.85 5.9K
09:56 267.65 267.80 267.60 267.80 0.9K
09:57 267.65 267.85 267.65 267.65 1.2K
09:58 267.80 267.90 267.65 267.90 0.5K
09:59 267.50 267.65 267.45 267.60 1.4K
10:00 267.60 267.60 267.45 267.45 0.5K
10:01 267.45 267.60 267.45 267.45 3.5K
10:02 267.45 267.45 267.25 267.40 1.5K
10:03 267.40 267.40 267.10 267.10 9.5K
10:04 266.85 267.10 266.85 267.10 6.8K
10:05 267.15 267.60 267.15 267.60 3.2K
10:06 267.50 267.55 267.50 267.55 1.1K
10:07 267.45 267.55 267.45 267.45 1.6K
10:08 267.45 267.45 267.45 267.45 1.4K
10:09 267.50 267.50 267.45 267.50 0.1K
10:10 267.45 267.60 267.45 267.60 4.9K
10:11 267.45 267.50 267.40 267.50 3.4K
10:12 267.30 267.30 267.30 267.30 0.4K
10:13 267.40 267.40 267.30 267.30 0.0K
10:14 267.40 267.40 267.25 267.30 0.9K
10:15 267.30 267.40 267.30 267.30 0.5K
10:16 267.30 267.40 267.30 267.40 0.9K
10:17 267.40 267.40 267.35 267.40 2.2K
10:18 267.30 267.40 267.20 267.20 1.3K
10:19 267.20 267.20 266.90 266.95 7.1K
10:20 266.90 267.30 266.90 267.30 18.1K
10:21 267.30 267.30 267.00 267.05 1.6K
10:22 267.05 267.05 267.00 267.05 1.4K
10:23 266.90 266.90 266.80 266.80 3.8K
10:24 266.80 266.85 266.75 266.75 1.8K
10:25 266.75 267.00 266.75 266.90 5.1K
10:26 267.10 267.10 266.95 267.00 1.4K
10:27 266.95 267.00 266.95 267.00 0.9K
10:28 267.00 267.10 266.90 267.05 0.7K
10:29 266.95 267.00 266.95 267.00 1.5K
10:30 266.90 266.90 266.80 266.80 1.2K
10:31 266.85 266.85 266.80 266.80 1.6K
10:32 266.85 266.95 266.85 266.85 2.6K
10:33 266.95 266.95 266.90 266.90 1.5K
10:34 266.95 266.95 266.90 266.90 0.9K
10:35 266.90 266.90 266.90 266.90 1.5K
10:36 266.90 266.95 266.90 266.95 1.2K
10:37 267.00 267.05 267.00 267.05 1.0K
10:38 267.00 267.05 266.85 266.85 4.2K
10:39 266.85 266.90 266.85 266.90 1.0K
10:40 266.75 266.90 266.75 266.85 2.2K
10:41 266.85 266.95 266.85 266.95 2.4K
10:42 267.00 267.00 267.00 267.00 1.1K
10:43 267.05 267.05 266.90 267.05 0.8K
10:44 267.00 267.00 266.65 266.65 2.5K
10:45 266.75 266.75 266.60 266.70 1.1K
10:46 266.70 266.70 266.60 266.60 1.6K
10:47 266.65 266.65 266.40 266.40 3.7K
10:48 266.30 266.45 266.20 266.25 2.7K
10:49 266.25 266.40 266.25 266.30 0.1K
10:50 266.40 266.80 266.40 266.80 7.5K
10:51 266.95 266.95 266.70 266.70 3.2K
10:52 266.65 266.70 266.45 266.70 1.3K
10:53 266.70 266.80 266.70 266.80 4.0K
10:54 266.80 266.80 266.80 266.80 0.4K
10:55 266.85 266.85 266.85 266.85 0.5K
10:56 267.00 267.05 267.00 267.05 1.4K
10:57 267.05 267.05 267.05 267.05 1.4K
10:58 267.05 267.05 267.05 267.05 0.5K
10:59 267.05 267.05 267.00 267.05 1.6K
11:00 267.05 267.15 267.05 267.15 2.7K
11:01 267.15 267.15 267.10 267.15 0.5K
11:02 267.15 267.15 267.15 267.15 0.0K
11:03 267.10 267.15 267.05 267.05 2.8K
11:04 267.05 267.40 267.05 267.15 4.2K
11:05 267.05 267.05 267.05 267.05 4.6K
11:06 267.05 267.15 267.05 267.15 4.3K
11:07 267.15 267.15 267.15 267.15 1.8K
11:08 267.15 267.15 267.15 267.15 0.2K
11:09 267.15 267.15 267.15 267.15 3.6K
11:10 267.20 267.20 267.20 267.20 1.7K
11:11 267.20 267.20 267.15 267.20 1.0K
11:12 267.05 267.20 267.05 267.20 1.3K
11:13 267.25 267.25 267.05 267.05 3.8K
11:14 267.15 267.15 266.60 266.60 11.9K
11:15 266.60 266.75 266.60 266.60 1.3K
11:16 266.75 266.75 266.60 266.75 0.5K
11:17 266.60 266.75 266.60 266.75 1.0K
11:18 266.75 267.15 266.75 266.95 5.7K
11:19 266.80 266.80 266.65 266.65 0.3K
11:20 266.35 266.45 266.30 266.40 4.9K
11:21 266.35 266.45 266.35 266.45 1.7K
11:22 266.30 266.30 266.20 266.20 3.3K
11:23 266.20 266.25 266.20 266.25 2.0K
11:24 266.25 266.35 266.25 266.25 0.7K
11:25 266.25 266.30 266.25 266.30 2.0K
11:26 266.30 266.35 266.30 266.35 1.0K
11:27 266.30 266.30 266.25 266.25 1.1K
11:28 266.25 266.25 266.15 266.20 2.0K
11:29 266.15 266.15 266.05 266.05 0.9K
11:30 266.05 266.15 266.05 266.15 0.5K
11:31 266.15 267.20 266.15 267.20 7.2K
11:32 267.25 267.25 266.85 267.10 2.5K
11:33 267.10 267.10 266.80 266.95 0.1K
11:34 266.95 266.95 266.95 266.95 0.4K
11:35 266.95 267.05 266.95 267.05 0.7K
11:36 267.05 267.05 267.05 267.05 0.1K
11:37 267.05 267.05 267.05 267.05 0.4K
11:38 267.05 267.05 267.05 267.05 0.2K
11:39 267.05 267.05 267.05 267.05 1.9K
11:40 267.05 267.05 267.00 267.05 0.1K
11:41 267.30 267.30 267.25 267.25 5.4K
11:42 267.25 267.50 267.25 267.50 6.8K
11:43 267.50 267.50 267.50 267.50 1.8K
11:44 267.40 267.50 267.20 267.20 8.7K
11:45 267.00 267.15 266.85 267.15 6.5K
11:46 267.15 267.15 267.10 267.15 1.4K
11:47 267.15 267.15 267.10 267.15 1.3K
11:48 267.15 267.15 267.15 267.15 0.1K
11:49 267.15 267.15 267.15 267.15 0.2K
11:50 267.15 267.15 267.15 267.15 0.1K
11:51 267.15 267.15 266.85 266.85 3.4K
11:52 267.00 267.10 267.00 267.10 1.3K
11:53 267.10 267.10 267.10 267.10 0.2K
11:54 267.10 267.15 267.10 267.15 1.6K
11:55 267.10 267.15 267.10 267.10 0.6K
11:56 267.10 267.10 267.00 267.05 1.7K
11:57 267.05 267.15 267.00 267.10 1.9K
11:58 267.05 267.15 267.05 267.15 0.7K
11:59 267.15 267.15 267.15 267.15 1.1K
12:00 267.15 267.15 267.05 267.05 0.3K
12:01 267.15 267.20 267.15 267.20 1.5K
12:02 267.10 267.20 267.10 267.20 1.4K
12:03 267.05 267.30 267.05 267.20 2.5K
12:04 267.20 267.25 267.05 267.25 1.0K
12:05 267.20 267.20 267.20 267.20 0.5K
12:06 267.20 267.20 267.20 267.20 1.3K
12:07 267.15 267.15 267.15 267.15 0.0K
12:08 267.15 267.25 267.15 267.15 0.2K
12:09 267.25 267.35 267.15 267.35 3.0K
12:10 267.55 267.55 267.35 267.55 1.0K
12:11 267.40 267.60 267.40 267.40 1.9K
12:12 267.40 267.50 267.40 267.50 0.3K
12:13 267.50 267.70 267.50 267.70 2.3K
12:14 267.60 267.60 267.60 267.60 2.0K
12:15 267.70 267.70 267.70 267.70 0.6K
12:16 267.70 267.70 267.60 267.60 0.9K
12:17 267.50 267.50 267.50 267.50 0.4K
12:18 267.45 267.45 267.45 267.45 0.2K
12:19 267.45 267.70 267.45 267.70 3.2K
12:20 267.70 268.15 267.70 268.15 2.7K
12:21 268.35 268.35 268.10 268.10 2.5K
12:22 268.10 268.10 268.05 268.05 0.3K
12:23 268.00 268.05 267.95 268.05 2.7K
12:24 268.10 268.10 268.10 268.10 0.0K
12:25 268.10 268.10 268.05 268.05 0.2K
12:26 268.00 268.10 268.00 268.10 1.7K
12:27 268.10 268.10 268.00 268.05 0.1K
12:28 268.05 268.05 268.00 268.00 0.1K
12:29 268.85 268.85 268.60 268.70 32.5K
12:30 268.70 268.80 268.30 268.80 6.7K
12:31 268.70 269.00 268.70 269.00 4.1K
12:32 269.05 269.25 269.05 269.25 0.7K
12:33 269.05 269.05 269.05 269.05 0.1K
12:34 269.25 269.25 269.10 269.20 1.3K
12:35 269.20 269.50 269.00 269.00 10.5K
12:36 269.10 269.35 269.05 269.15 1.6K
12:37 269.10 269.10 269.00 269.00 1.4K
12:38 269.00 269.00 269.00 269.00 3.9K
12:39 269.00 269.05 269.00 269.00 1.2K
12:40 269.00 269.05 269.00 269.00 0.8K
12:41 269.00 269.05 269.00 269.05 0.8K
12:42 269.00 269.20 269.00 269.15 2.0K
12:43 269.20 269.20 269.20 269.20 0.1K
12:45 269.15 269.15 269.15 269.15 0.6K
12:46 269.10 269.15 269.10 269.15 0.6K
12:47 269.20 269.20 269.10 269.10 2.6K
12:48 269.05 269.05 269.00 269.00 17.7K
12:49 269.00 269.00 269.00 269.00 2.0K
12:50 269.00 269.00 269.00 269.00 1.2K
12:51 269.00 269.10 268.90 269.05 18.6K
12:52 269.05 269.10 269.05 269.10 0.8K
12:53 269.60 269.65 269.55 269.65 5.9K
12:54 269.65 269.80 269.60 269.65 6.6K
12:55 269.65 269.65 269.25 269.25 2.0K
12:56 269.25 269.50 269.20 269.50 2.1K
12:57 269.45 269.45 269.15 269.15 0.7K
12:58 269.15 269.15 269.10 269.10 0.5K
12:59 269.05 269.10 269.05 269.10 1.0K
13:00 269.10 269.10 269.05 269.10 1.1K
13:01 269.10 269.15 269.10 269.15 3.7K
13:02 269.10 269.10 269.05 269.10 0.6K
13:03 269.05 269.10 269.05 269.10 1.2K
13:04 269.05 269.10 269.05 269.10 1.7K
13:05 269.10 269.20 269.10 269.20 10.2K
13:06 269.20 269.20 269.10 269.15 1.5K
13:07 269.35 269.45 269.30 269.35 2.7K
13:08 269.30 269.30 269.20 269.20 0.4K
13:09 269.15 269.20 269.00 269.10 1.2K
13:10 269.10 269.15 269.05 269.10 1.7K
13:11 269.10 269.10 269.10 269.10 0.6K
13:12 269.10 269.10 269.05 269.10 0.8K
13:13 269.05 269.10 269.05 269.10 1.2K
13:14 269.05 269.10 269.05 269.05 2.0K
13:15 269.05 269.15 269.00 269.15 3.4K
13:16 269.15 269.15 269.00 269.05 1.4K
13:17 269.05 269.05 269.00 269.05 2.4K
13:18 269.05 269.05 269.00 269.05 2.0K
13:19 269.05 269.05 269.00 269.05 0.6K
13:20 269.00 269.05 269.00 269.05 0.6K
13:21 269.05 269.05 269.00 269.05 0.9K
13:22 269.05 269.15 269.00 269.10 28.5K
13:23 269.00 269.10 269.00 269.05 1.3K
13:24 269.05 269.05 269.05 269.05 0.8K
13:25 269.05 269.05 269.05 269.05 1.3K
13:26 269.05 269.05 269.05 269.05 0.7K
13:27 269.05 269.15 269.05 269.15 2.3K
13:28 269.15 269.15 269.00 269.05 0.8K
13:29 269.00 269.05 269.00 269.05 0.9K
13:30 269.05 269.05 269.05 269.05 1.5K
13:31 268.95 269.15 268.75 269.10 7.5K
13:32 269.15 269.15 269.05 269.10 0.9K
13:33 269.10 269.10 268.85 268.85 1.8K
13:34 268.90 269.05 268.90 269.05 3.3K
13:35 269.00 269.05 269.00 269.05 0.7K
13:36 269.00 269.05 269.00 269.05 1.0K
13:37 269.05 269.05 269.00 269.05 0.6K
13:38 269.05 269.10 269.05 269.05 4.5K
13:39 269.00 269.05 269.00 269.05 0.7K
13:40 269.00 269.25 269.00 269.20 5.2K
13:41 269.25 269.25 269.05 269.10 1.1K
13:42 269.10 269.15 269.05 269.15 1.6K
13:43 269.05 269.15 269.05 269.10 1.9K
13:44 269.10 269.15 269.10 269.10 0.6K
13:45 269.10 269.10 269.10 269.10 0.7K
13:46 269.10 269.10 269.05 269.10 1.3K
13:47 269.10 269.15 269.10 269.10 2.4K
13:48 269.10 269.10 269.05 269.10 0.7K
13:49 269.10 269.10 269.05 269.05 1.5K
13:50 269.10 269.10 269.05 269.05 3.8K
13:51 269.05 269.10 269.05 269.10 3.0K
13:52 269.10 269.10 269.05 269.05 0.6K
13:53 269.05 269.05 268.95 269.00 2.2K
13:54 268.95 269.05 268.90 269.05 2.4K
13:55 269.00 269.10 269.00 269.05 1.7K
13:56 269.05 269.05 269.05 269.05 1.5K
13:57 269.05 269.05 269.00 269.05 3.1K
13:58 269.05 269.05 269.05 269.05 1.6K
13:59 269.05 269.05 268.95 268.95 1.5K
14:00 268.95 268.95 268.95 268.95 2.1K
14:01 269.05 269.05 268.90 268.90 1.2K
14:02 268.90 269.00 268.90 268.90 1.0K
14:03 268.85 268.95 268.70 268.85 7.1K
14:04 268.90 269.00 268.90 269.00 6.9K
14:05 269.00 269.00 268.85 268.95 6.2K
14:06 268.85 268.95 268.85 268.90 1.1K
14:07 268.90 268.90 268.85 268.90 0.7K
14:08 268.85 268.95 268.85 268.90 1.7K
14:09 268.90 268.90 268.85 268.90 2.0K
14:10 268.85 268.95 268.85 268.90 2.2K
14:11 268.90 268.95 268.90 268.95 3.8K
14:12 268.95 268.95 268.85 268.90 2.1K
14:13 268.95 269.05 268.80 269.00 5.5K
14:14 269.00 269.05 269.00 269.00 0.8K
14:15 269.05 269.45 269.00 269.45 2.4K
14:16 269.45 269.50 269.25 269.25 0.5K
14:17 269.30 269.40 269.25 269.35 1.2K
14:18 269.30 269.30 269.20 269.20 1.0K
14:19 269.20 269.25 269.20 269.20 1.1K
14:20 269.20 269.20 269.05 269.20 0.7K
14:21 269.20 269.20 269.15 269.15 3.8K
14:22 269.15 269.15 269.00 269.10 1.7K
14:23 269.10 269.15 269.00 269.15 0.6K
14:24 269.10 269.10 269.00 269.10 0.7K
14:25 269.10 269.10 269.05 269.05 0.8K
14:26 269.00 269.10 269.00 269.10 2.0K
14:27 269.10 269.10 269.05 269.10 0.8K
14:28 269.10 269.10 269.00 269.00 1.0K
14:29 269.05 269.10 269.00 269.10 3.0K
14:30 269.10 269.10 269.00 269.05 1.2K
14:31 269.00 269.10 269.00 269.05 0.6K
14:32 269.00 269.05 269.00 269.05 0.7K
14:33 269.05 269.05 269.00 269.00 0.7K
14:34 269.00 269.05 269.00 269.00 1.0K
14:35 268.95 269.15 268.95 269.05 1.3K
14:36 269.05 269.20 269.00 269.20 2.6K
14:37 269.15 269.20 269.15 269.15 0.6K
14:38 269.15 269.20 269.15 269.20 1.6K
14:39 269.30 269.45 269.20 269.25 2.2K
14:40 269.20 269.35 269.20 269.25 0.6K
14:41 269.30 269.40 269.20 269.30 1.3K
14:42 269.15 269.25 269.15 269.15 1.9K
14:43 269.15 269.25 269.00 269.25 6.4K
14:44 269.25 269.30 269.05 269.05 0.6K
14:45 269.10 269.10 269.00 269.00 1.2K
14:46 269.10 269.25 269.00 269.20 1.8K
14:47 269.20 269.20 269.10 269.15 0.6K
14:48 269.15 269.15 269.10 269.10 0.6K
14:49 269.00 269.15 269.00 269.15 2.1K
14:50 269.15 269.15 269.05 269.05 0.5K
14:51 269.00 269.05 269.00 269.05 1.0K
14:52 269.00 269.00 269.00 269.00 0.6K
14:53 269.00 269.25 269.00 269.20 1.4K
14:54 269.05 269.20 269.00 269.00 1.9K
14:55 269.10 269.10 269.00 269.00 0.8K
14:56 269.00 269.05 269.00 269.05 1.2K
14:57 269.00 269.15 269.00 269.00 1.3K
14:58 269.10 269.15 269.00 269.15 1.1K
14:59 269.15 269.25 269.00 269.25 1.6K
15:00 269.25 269.40 269.25 269.40 2.0K
15:01 269.35 269.45 269.35 269.45 2.0K
15:02 269.50 269.50 269.30 269.30 3.2K
15:03 269.20 269.25 269.00 269.05 2.7K
15:04 269.00 269.10 269.00 269.00 3.4K
15:05 269.05 269.05 269.00 269.05 2.1K
15:06 269.00 269.10 269.00 269.10 1.9K
15:07 269.15 269.25 269.05 269.15 3.3K
15:08 269.00 269.05 269.00 269.05 1.4K
15:09 269.00 269.15 269.00 269.10 3.1K
15:10 269.10 269.10 269.05 269.10 1.3K
15:11 269.10 269.10 269.00 269.00 2.0K
15:12 269.05 269.05 269.00 269.00 2.1K
15:13 269.10 269.10 269.05 269.05 2.1K
15:14 269.10 269.25 269.10 269.15 6.8K
15:15 269.15 269.15 269.10 269.15 1.0K
15:16 269.15 269.15 269.10 269.15 3.1K
15:17 269.15 269.20 269.10 269.20 3.6K
15:18 269.20 269.20 269.10 269.15 5.9K
15:19 269.20 269.20 269.20 269.20 3.1K
15:20 269.30 269.40 269.30 269.30 2.5K
15:21 269.35 269.40 269.20 269.40 3.6K
15:22 269.35 269.50 269.30 269.50 6.3K
15:23 269.55 269.55 269.55 269.55 10.0K
15:24 269.50 269.60 269.25 269.25 14.1K
15:25 269.45 269.50 269.35 269.35 2.3K
15:26 269.30 269.55 269.30 269.45 4.8K
15:27 269.40 269.55 269.35 269.50 4.8K
15:28 269.55 269.55 269.40 269.50 4.3K
15:29 269.20 269.55 269.00 269.25 8.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar