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
09:07 269.25 269.25 269.25 269.25 0.7K
09:15 269.20 269.55 269.15 269.55 2.0K
09:16 269.55 269.55 269.25 269.50 1.3K
09:17 269.50 269.60 269.35 269.35 2.9K
09:18 269.20 269.50 269.20 269.50 2.1K
09:19 269.60 270.25 269.60 270.25 5.2K
09:20 270.10 270.10 269.35 269.45 1.7K
09:21 269.40 269.60 269.40 269.60 0.8K
09:22 269.65 270.00 269.65 269.90 3.2K
09:23 269.95 270.00 269.70 269.70 1.8K
09:24 269.80 269.80 269.60 269.65 2.0K
09:25 269.60 269.80 269.60 269.80 2.0K
09:26 270.15 270.30 270.15 270.25 4.2K
09:27 270.30 270.45 270.15 270.20 4.1K
09:28 270.10 270.15 270.10 270.15 1.1K
09:29 270.25 270.30 269.80 269.85 2.6K
09:30 269.85 269.85 269.60 269.70 1.8K
09:31 269.65 269.65 269.60 269.65 1.8K
09:32 269.60 269.65 269.40 269.65 0.9K
09:33 269.65 269.65 269.65 269.65 0.5K
09:34 269.65 269.65 269.65 269.65 0.6K
09:35 269.65 269.80 269.65 269.65 1.9K
09:36 269.65 269.65 269.65 269.65 1.3K
09:37 269.65 269.80 269.65 269.65 0.8K
09:38 269.80 269.80 269.80 269.80 0.2K
09:39 269.85 269.85 269.85 269.85 0.3K
09:40 269.80 269.95 269.80 269.90 1.9K
09:41 269.95 270.00 269.70 269.70 2.8K
09:42 269.70 269.70 269.65 269.65 7.3K
09:43 269.65 269.65 269.65 269.65 0.6K
09:44 269.65 269.65 269.60 269.60 1.1K
09:45 269.60 269.60 269.35 269.35 0.9K
09:46 269.50 269.60 269.30 269.60 0.6K
09:47 269.60 269.65 269.40 269.65 0.7K
09:48 269.70 269.70 269.55 269.70 0.2K
09:49 269.55 269.95 269.55 269.85 4.0K
09:50 269.80 269.95 269.60 269.95 1.7K
09:51 269.95 269.95 269.60 269.65 1.4K
09:52 269.65 269.65 269.45 269.45 2.7K
09:53 269.55 269.65 269.50 269.65 0.3K
09:54 269.65 269.65 269.50 269.65 0.5K
09:55 269.65 269.70 269.65 269.70 4.7K
09:56 269.70 269.70 269.60 269.60 0.7K
09:57 269.60 269.60 269.60 269.60 0.3K
09:58 269.70 269.75 269.70 269.75 8.0K
09:59 269.75 269.75 269.75 269.75 0.5K
10:00 269.75 270.35 269.75 270.30 8.3K
10:01 270.15 270.15 269.95 269.95 1.3K
10:02 270.00 270.00 269.90 269.90 1.4K
10:03 269.90 269.90 269.70 269.80 8.6K
10:04 269.80 269.85 269.75 269.80 2.3K
10:05 269.80 269.80 269.80 269.80 0.3K
10:06 269.80 269.80 269.50 269.50 2.5K
10:07 269.60 269.65 269.30 269.65 1.6K
10:08 269.65 269.65 269.40 269.45 0.2K
10:09 269.60 269.65 269.60 269.65 0.5K
10:10 269.65 269.65 269.65 269.65 0.2K
10:11 269.65 269.65 269.65 269.65 0.0K
10:12 269.65 269.65 269.65 269.65 0.2K
10:13 269.65 269.65 269.65 269.65 0.7K
10:14 269.45 269.45 269.40 269.40 3.5K
10:15 269.40 269.70 269.40 269.70 0.7K
10:16 269.70 269.75 269.70 269.75 0.3K
10:17 269.70 269.70 269.60 269.60 0.1K
10:18 269.70 269.70 269.70 269.70 0.3K
10:19 269.70 269.70 269.50 269.60 0.0K
10:20 269.45 269.60 269.45 269.60 0.1K
10:21 269.45 269.60 269.45 269.60 0.2K
10:22 269.60 269.60 269.60 269.60 0.2K
10:23 269.60 269.60 269.55 269.60 0.2K
10:24 269.60 269.60 269.60 269.60 0.0K
10:25 269.60 269.60 269.60 269.60 0.0K
10:26 269.60 269.60 269.60 269.60 0.4K
10:27 269.45 269.60 269.45 269.60 0.3K
10:28 269.60 270.10 269.55 270.10 6.7K
10:29 270.10 270.30 270.10 270.15 7.1K
10:30 270.15 270.50 269.95 269.95 34.5K
10:31 270.25 270.25 270.10 270.10 4.1K
10:32 270.10 270.10 270.10 270.10 0.4K
10:33 270.10 270.10 269.95 269.95 0.8K
10:34 270.10 270.10 270.10 270.10 0.8K
10:35 270.10 270.10 270.10 270.10 0.0K
10:36 270.10 270.10 270.10 270.10 1.1K
10:37 270.10 270.10 270.10 270.10 0.7K
10:38 270.10 270.20 270.10 270.20 17.7K
10:39 270.15 270.15 270.15 270.15 1.5K
10:40 270.20 270.20 270.20 270.20 1.1K
10:41 270.20 270.20 270.20 270.20 0.2K
10:42 270.20 270.20 270.20 270.20 0.0K
10:43 270.20 270.20 270.20 270.20 0.3K
10:44 270.05 270.20 270.05 270.20 1.1K
10:45 270.05 270.20 270.05 270.05 0.4K
10:46 270.15 270.15 270.10 270.10 1.0K
10:47 270.05 270.05 270.05 270.05 0.2K
10:49 270.05 270.05 270.05 270.05 0.1K
10:50 270.05 270.05 270.05 270.05 0.3K
10:52 270.05 270.05 270.05 270.05 0.0K
10:53 270.05 270.05 270.05 270.05 0.2K
10:54 270.05 270.05 270.00 270.00 0.0K
10:55 270.05 270.05 270.05 270.05 0.0K
10:56 270.05 270.05 269.85 270.05 1.8K
10:57 270.05 270.05 270.00 270.00 0.6K
10:58 270.00 270.00 270.00 270.00 0.0K
10:59 270.00 270.00 270.00 270.00 0.5K
11:00 270.00 270.00 270.00 270.00 0.4K
11:01 270.00 270.00 270.00 270.00 0.1K
11:02 270.00 270.00 270.00 270.00 0.1K
11:03 270.00 270.00 269.50 269.60 0.4K
11:04 269.60 269.65 269.60 269.65 0.2K
11:05 269.50 269.50 269.30 269.50 3.8K
11:06 269.50 269.50 269.50 269.50 0.4K
11:07 269.45 269.50 269.45 269.45 0.1K
11:08 269.50 269.50 269.45 269.50 0.5K
11:09 269.50 269.50 269.50 269.50 0.1K
11:10 269.50 269.50 269.50 269.50 0.1K
11:11 269.50 269.50 269.50 269.50 0.1K
11:12 269.50 269.50 269.30 269.30 0.1K
11:13 269.35 269.40 269.25 269.40 0.8K
11:14 269.40 269.60 269.40 269.45 3.3K
11:15 269.45 269.60 269.45 269.60 0.1K
11:16 269.00 269.00 268.20 268.20 17.3K
11:17 268.20 269.15 268.20 269.15 3.8K
11:18 269.15 269.40 269.10 269.40 0.8K
11:19 269.25 269.25 269.20 269.20 0.8K
11:21 269.40 269.40 269.40 269.40 0.1K
11:22 269.40 269.40 269.40 269.40 1.5K
11:23 269.40 269.40 269.40 269.40 0.8K
11:24 269.40 269.40 269.35 269.40 2.8K
11:25 269.40 269.40 269.15 269.15 3.1K
11:26 269.15 269.15 268.75 268.85 2.8K
11:27 268.60 269.00 268.55 269.00 3.0K
11:28 269.00 269.00 269.00 269.00 0.0K
11:29 269.00 269.00 269.00 269.00 0.0K
11:30 269.00 269.10 269.00 269.10 0.3K
11:31 269.00 269.00 269.00 269.00 0.2K
11:32 268.85 269.05 268.85 269.05 5.5K
11:33 269.05 269.05 269.00 269.00 0.1K
11:34 269.05 269.05 269.05 269.05 0.1K
11:35 269.00 269.05 268.65 269.05 8.1K
11:36 269.00 269.00 269.00 269.00 6.1K
11:37 269.00 269.00 268.60 268.80 13.7K
11:38 268.60 268.60 268.35 268.50 1.7K
11:39 268.50 268.70 268.50 268.70 0.5K
11:40 268.50 268.50 268.35 268.50 2.5K
11:41 268.30 268.50 268.20 268.50 4.4K
11:42 268.45 268.50 268.30 268.50 2.8K
11:43 268.50 268.55 268.50 268.50 2.9K
11:44 268.50 268.50 268.50 268.50 0.9K
11:45 268.50 268.55 268.50 268.55 1.2K
11:46 268.55 268.55 268.55 268.55 0.0K
11:47 268.60 268.60 268.60 268.60 0.2K
11:48 268.65 268.80 268.65 268.70 0.8K
11:49 268.80 268.80 268.60 268.60 0.0K
11:50 268.60 268.60 268.60 268.60 0.2K
11:51 268.60 268.75 268.50 268.75 2.9K
11:52 268.60 268.60 268.60 268.60 0.0K
11:53 268.50 268.50 268.50 268.50 0.1K
11:54 268.75 268.75 268.70 268.70 0.0K
11:55 268.50 268.70 268.50 268.70 0.0K
11:56 268.70 268.70 268.50 268.70 0.0K
11:57 268.70 268.85 268.70 268.80 1.5K
11:58 268.60 269.00 268.60 269.00 4.8K
11:59 269.00 269.00 269.00 269.00 0.0K
12:00 268.85 269.00 268.85 269.00 3.4K
12:01 269.05 269.05 269.00 269.00 0.1K
12:02 269.05 269.05 269.05 269.05 0.6K
12:03 269.15 269.15 269.15 269.15 0.0K
12:05 269.15 269.15 269.10 269.10 0.6K
12:06 269.10 269.15 269.10 269.15 0.1K
12:07 269.15 269.15 269.15 269.15 0.0K
12:08 269.15 269.15 269.10 269.10 0.1K
12:09 269.00 269.00 268.85 268.85 5.3K
12:10 268.75 269.05 268.75 269.05 0.4K
12:11 269.05 269.05 269.05 269.05 0.0K
12:12 268.80 269.00 268.80 269.00 7.1K
12:13 269.05 269.10 269.05 269.10 1.3K
12:14 269.10 269.10 269.10 269.10 0.0K
12:15 269.05 269.10 269.00 269.10 0.1K
12:16 269.00 269.10 269.00 269.10 0.0K
12:17 269.10 269.10 269.00 269.00 0.1K
12:18 269.00 269.10 269.00 269.10 0.4K
12:19 269.10 269.10 269.05 269.05 0.1K
12:20 269.00 269.00 268.80 268.80 2.4K
12:21 268.80 268.85 268.80 268.85 0.0K
12:22 268.85 269.00 268.85 269.00 0.9K
12:23 269.05 269.05 268.80 268.80 6.7K
12:24 268.80 269.00 268.50 268.50 4.9K
12:25 268.50 268.50 268.25 268.30 0.8K
12:26 268.25 268.50 267.55 267.75 8.5K
12:27 267.75 268.00 267.75 268.00 0.7K
12:28 268.00 268.00 268.00 268.00 1.3K
12:29 268.00 268.00 268.00 268.00 0.8K
12:30 268.05 268.50 268.00 268.30 2.4K
12:31 268.30 268.30 268.10 268.10 0.6K
12:32 268.10 268.10 268.10 268.10 0.8K
12:33 268.10 268.50 268.10 268.10 6.2K
12:34 268.10 268.50 268.05 268.05 6.1K
12:35 267.85 268.00 267.85 268.00 0.8K
12:36 268.00 268.00 268.00 268.00 0.8K
12:37 268.00 268.05 267.65 267.65 0.9K
12:38 267.60 267.65 267.55 267.55 1.0K
12:39 267.60 267.65 267.60 267.60 1.2K
12:40 267.65 267.80 267.60 267.75 1.5K
12:41 267.80 267.80 267.70 267.70 0.7K
12:42 267.70 267.70 267.65 267.70 0.8K
12:43 267.70 267.85 267.60 267.60 3.5K
12:44 267.60 267.75 267.60 267.75 1.9K
12:45 267.75 267.80 267.75 267.75 0.7K
12:46 267.75 267.80 267.75 267.80 0.8K
12:47 267.75 267.80 267.75 267.75 0.9K
12:48 267.75 267.80 267.75 267.75 1.1K
12:49 267.75 267.95 267.75 267.75 0.9K
12:50 267.75 267.80 267.75 267.80 0.9K
12:51 267.80 267.90 267.75 267.80 1.0K
12:52 267.80 267.85 267.75 267.75 1.8K
12:53 267.65 267.75 267.65 267.65 0.8K
12:54 267.65 267.65 267.25 267.35 1.9K
12:55 267.35 267.55 267.35 267.55 3.5K
12:56 267.60 268.30 267.50 268.30 4.7K
12:57 268.30 268.40 268.05 268.30 2.5K
12:58 268.35 268.35 268.30 268.30 0.9K
12:59 268.30 268.60 268.30 268.45 0.8K
13:00 268.35 268.45 268.30 268.40 1.0K
13:01 268.45 268.45 268.35 268.35 1.1K
13:02 268.30 268.30 268.25 268.25 1.0K
13:03 268.25 268.40 268.25 268.30 1.5K
13:04 268.35 268.70 268.30 268.55 4.6K
13:05 268.55 268.80 268.55 268.80 1.4K
13:06 268.75 269.00 268.70 269.00 3.3K
13:07 269.00 269.05 269.00 269.00 1.0K
13:08 269.00 269.25 268.85 269.05 7.6K
13:09 269.05 270.00 268.85 269.35 49.8K
13:10 270.20 270.20 269.70 269.90 59.0K
13:11 270.15 270.25 270.00 270.00 21.3K
13:12 270.00 270.05 270.00 270.05 29.7K
13:13 270.05 270.05 270.00 270.00 9.1K
13:14 270.00 270.05 270.00 270.05 3.2K
13:15 270.00 270.00 270.00 270.00 5.4K
13:16 270.00 270.35 269.35 270.20 37.0K
13:17 270.15 270.15 270.00 270.05 3.4K
13:18 270.00 270.05 270.00 270.00 3.7K
13:19 270.00 270.05 270.00 270.00 19.0K
13:20 270.00 270.50 270.00 270.00 108.1K
13:21 270.00 270.05 270.00 270.00 5.4K
13:22 270.00 270.05 270.00 270.00 3.7K
13:23 270.00 270.05 270.00 270.00 15.2K
13:24 269.65 270.35 269.35 270.05 30.6K
13:25 270.05 270.05 270.00 270.00 5.0K
13:26 270.00 270.10 270.00 270.10 5.2K
13:27 270.10 270.30 270.10 270.20 59.3K
13:28 270.20 270.25 270.05 270.05 11.8K
13:29 270.05 270.05 270.00 270.00 2.3K
13:30 270.00 270.10 270.00 270.10 6.8K
13:31 270.10 270.10 270.10 270.10 1.3K
13:32 270.10 270.15 270.10 270.10 49.8K
13:33 270.10 270.10 270.10 270.10 8.6K
13:34 270.10 270.10 270.10 270.10 1.1K
13:35 270.10 270.15 270.10 270.10 1.3K
13:36 270.10 270.20 270.10 270.20 24.2K
13:37 270.15 270.20 270.15 270.15 1.3K
13:38 270.15 270.80 270.15 270.35 8.7K
13:39 270.55 271.30 270.40 271.10 39.1K
13:40 271.10 271.70 271.10 271.70 6.3K
13:41 271.90 272.10 271.55 272.00 25.6K
13:42 272.05 272.90 272.05 272.50 153.3K
13:43 272.45 272.45 271.50 271.80 7.2K
13:44 271.80 271.95 271.50 271.55 3.2K
13:45 271.55 271.55 271.30 271.30 5.2K
13:46 271.10 271.10 270.75 270.80 3.2K
13:47 270.80 271.30 270.80 271.05 1.3K
13:48 271.05 271.55 270.55 271.25 6.1K
13:49 271.15 271.95 271.15 271.70 4.5K
13:50 271.90 272.50 271.85 272.30 10.3K
13:51 272.20 272.30 271.90 272.30 11.7K
13:52 272.50 272.50 271.85 271.85 3.4K
13:53 271.85 272.00 271.70 271.90 2.6K
13:54 271.90 271.95 271.70 271.75 1.5K
13:55 271.75 272.20 271.70 271.90 5.9K
13:56 271.80 272.45 271.80 272.10 4.5K
13:57 272.15 272.40 272.10 272.10 14.6K
13:58 272.15 272.30 272.15 272.15 2.2K
13:59 272.15 272.35 272.15 272.20 4.3K
14:00 272.20 272.20 272.15 272.15 3.2K
14:01 272.15 272.45 272.15 272.20 3.4K
14:02 272.40 272.40 272.05 272.05 2.5K
14:03 272.05 272.50 272.00 272.35 12.2K
14:04 272.35 272.35 272.30 272.30 3.9K
14:05 272.30 272.30 272.20 272.20 3.6K
14:06 272.35 272.45 272.25 272.25 2.4K
14:07 272.30 272.40 272.25 272.40 3.9K
14:08 272.30 272.30 272.20 272.20 2.8K
14:09 272.20 272.30 272.10 272.15 2.4K
14:10 272.10 272.10 272.00 272.00 8.1K
14:11 272.00 272.45 272.00 272.20 9.5K
14:12 272.15 272.15 272.00 272.10 31.8K
14:13 272.10 272.10 272.10 272.10 2.6K
14:14 272.10 272.10 272.05 272.05 1.3K
14:15 272.05 272.10 272.05 272.10 1.3K
14:16 272.20 272.30 272.05 272.15 2.9K
14:17 272.25 272.50 272.25 272.50 8.4K
14:18 272.50 272.70 272.50 272.55 3.8K
14:19 272.75 272.75 272.50 272.50 4.4K
14:20 272.65 272.65 272.50 272.50 3.7K
14:21 272.50 272.50 272.50 272.50 4.9K
14:22 272.50 272.60 272.50 272.50 2.6K
14:23 272.50 272.60 272.50 272.50 2.1K
14:24 272.50 272.65 272.50 272.65 3.7K
14:25 272.65 272.70 272.50 272.50 2.4K
14:26 272.50 272.50 272.50 272.50 2.5K
14:27 272.65 272.65 272.50 272.55 3.9K
14:28 272.55 272.75 272.55 272.55 1.4K
14:29 272.55 272.65 272.50 272.50 54.7K
14:30 272.50 272.50 272.00 272.00 19.9K
14:31 272.00 272.00 272.00 272.00 2.7K
14:32 272.00 272.30 272.00 272.20 2.7K
14:33 272.20 273.00 272.20 273.00 37.7K
14:34 273.00 273.05 273.00 273.00 4.9K
14:35 273.00 273.40 273.00 273.40 10.8K
14:36 273.40 273.55 273.05 273.55 20.8K
14:37 273.55 274.05 273.50 273.90 50.3K
14:38 273.85 274.30 273.55 274.10 21.5K
14:39 274.30 274.45 274.15 274.45 12.5K
14:40 274.40 274.65 274.15 274.65 66.7K
14:41 274.80 274.95 274.25 274.25 116.5K
14:42 274.30 275.00 274.30 274.80 115.9K
14:43 274.95 274.95 274.20 274.30 43.6K
14:44 274.30 274.30 274.00 274.00 20.4K
14:45 274.10 274.10 273.20 273.30 9.5K
14:46 273.30 273.50 273.15 273.25 4.5K
14:47 273.25 273.65 273.25 273.40 8.2K
14:48 273.30 273.40 273.00 273.00 10.2K
14:49 273.00 273.00 272.10 272.15 15.8K
14:50 272.25 272.50 272.20 272.25 5.8K
14:51 272.25 272.30 272.20 272.30 3.2K
14:52 272.20 272.25 271.80 271.80 7.5K
14:53 271.85 271.90 271.80 271.80 4.5K
14:54 271.80 272.00 271.75 271.75 4.4K
14:55 272.00 272.00 271.85 271.90 2.6K
14:56 271.95 271.95 271.90 271.90 4.1K
14:57 271.95 272.30 271.90 271.90 5.2K
14:58 271.95 272.05 271.85 272.05 2.7K
14:59 271.90 271.90 271.75 271.85 2.3K
15:00 271.85 271.85 271.55 271.55 5.3K
15:01 271.60 271.60 271.40 271.45 10.9K
15:02 271.60 271.60 271.30 271.40 3.3K
15:03 271.40 271.60 271.30 271.35 6.1K
15:04 271.35 271.60 271.30 271.30 4.7K
15:05 271.50 271.60 271.30 271.60 5.5K
15:06 271.60 271.60 271.25 271.25 3.1K
15:07 271.25 271.65 271.25 271.65 3.9K
15:08 271.60 271.65 271.30 271.35 5.6K
15:09 271.40 271.55 271.25 271.25 3.6K
15:10 271.35 271.35 270.75 270.95 16.7K
15:11 270.90 271.15 270.90 271.00 8.1K
15:12 271.00 271.20 270.65 270.65 5.9K
15:13 270.80 270.80 270.65 270.65 4.0K
15:14 270.60 272.20 270.25 272.20 21.3K
15:15 272.00 272.05 272.00 272.05 13.7K
15:16 272.00 272.05 271.00 271.00 5.5K
15:17 271.30 272.05 271.15 272.00 23.1K
15:18 272.00 272.05 272.00 272.05 3.4K
15:19 272.05 272.15 271.65 271.65 11.3K
15:20 271.50 271.85 271.35 271.35 12.7K
15:21 271.40 271.40 271.30 271.35 8.1K
15:22 271.35 271.70 271.35 271.50 6.2K
15:23 271.65 271.65 271.50 271.50 3.7K
15:24 271.55 271.75 271.55 271.65 6.5K
15:25 271.70 271.70 271.65 271.70 2.1K
15:26 271.65 271.65 271.50 271.55 8.9K
15:27 271.55 272.10 271.55 272.05 11.8K
15:28 271.70 272.00 271.55 271.55 4.0K
15:29 272.00 272.00 271.50 271.50 8.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar