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
09:07 272.15 272.15 272.15 272.15 4.7K
09:15 272.15 272.15 271.85 272.00 17.4K
09:16 271.80 272.00 271.20 272.00 13.8K
09:17 271.65 271.75 271.55 271.70 15.0K
09:18 271.45 271.55 271.35 271.35 1.9K
09:19 271.20 271.70 271.20 271.40 12.9K
09:20 271.85 271.85 271.50 271.70 9.9K
09:21 271.85 271.85 271.50 271.50 6.7K
09:22 271.55 271.55 271.15 271.25 2.6K
09:23 271.25 271.25 270.15 270.15 10.3K
09:24 270.15 270.35 270.15 270.15 1.0K
09:25 270.10 270.10 269.85 269.85 9.1K
09:26 270.10 270.80 270.10 270.80 7.0K
09:27 270.65 270.65 270.45 270.60 0.9K
09:28 270.40 270.75 270.40 270.75 3.3K
09:29 270.75 270.75 270.50 270.55 1.4K
09:30 270.55 270.60 270.55 270.55 1.4K
09:31 270.70 270.80 270.70 270.80 0.5K
09:32 270.70 270.70 270.15 270.15 3.4K
09:33 270.15 270.40 270.15 270.35 0.5K
09:34 270.35 270.35 269.90 270.05 4.5K
09:35 270.05 270.20 269.85 269.85 2.2K
09:36 269.85 269.90 269.50 269.90 10.4K
09:37 269.95 269.95 269.65 269.90 0.3K
09:38 269.70 269.90 269.60 269.80 2.3K
09:39 270.00 270.25 270.00 270.25 5.8K
09:40 270.35 270.35 270.10 270.10 1.7K
09:41 270.10 270.10 270.00 270.00 3.0K
09:42 270.00 270.00 269.60 269.60 0.5K
09:43 269.80 269.80 269.60 269.60 1.2K
09:44 269.75 269.75 269.60 269.60 1.3K
09:45 269.75 269.75 269.60 269.65 1.3K
09:46 269.60 269.95 269.60 269.85 3.9K
09:47 269.85 270.00 269.85 270.00 1.0K
09:48 270.15 270.25 270.00 270.00 0.5K
09:49 270.20 270.20 270.00 270.15 1.0K
09:50 270.15 270.25 270.00 270.25 3.4K
09:51 270.20 270.25 270.05 270.25 1.8K
09:52 270.25 270.25 270.15 270.25 0.3K
09:53 270.00 270.15 270.00 270.15 0.6K
09:54 269.95 269.95 269.85 269.85 3.3K
09:55 269.85 269.90 269.40 269.40 8.7K
09:56 269.40 269.60 269.40 269.45 1.3K
09:57 269.65 269.65 269.65 269.65 0.2K
09:58 269.60 269.65 269.20 269.25 2.9K
09:59 269.35 270.00 269.35 269.60 5.9K
10:00 269.70 270.50 269.70 270.50 13.4K
10:01 270.50 270.85 270.50 270.85 3.4K
10:02 270.60 270.90 270.60 270.90 1.7K
10:03 270.40 270.50 270.40 270.50 1.8K
10:04 270.50 270.55 270.50 270.50 0.1K
10:05 270.45 270.45 270.20 270.20 1.0K
10:06 270.20 270.20 270.15 270.15 0.2K
10:07 270.15 270.15 270.00 270.00 0.1K
10:08 270.00 270.20 270.00 270.15 0.2K
10:09 270.20 270.20 270.15 270.15 0.2K
10:10 270.15 270.20 270.15 270.20 0.1K
10:11 270.15 270.20 270.15 270.15 0.1K
10:12 270.15 270.20 270.10 270.20 0.6K
10:13 270.20 270.20 269.80 270.00 2.1K
10:14 270.00 270.35 270.00 270.35 0.6K
10:15 270.05 270.20 270.05 270.15 0.4K
10:16 270.05 270.05 269.90 269.95 3.4K
10:17 269.95 269.95 269.75 269.75 0.7K
10:18 269.75 270.00 269.50 270.00 1.7K
10:19 269.50 269.65 269.50 269.55 8.6K
10:20 269.50 269.50 269.50 269.50 1.6K
10:21 269.55 269.55 269.50 269.50 0.7K
10:22 269.50 269.70 269.50 269.70 0.3K
10:23 269.70 269.70 269.70 269.70 0.1K
10:24 269.50 269.50 269.50 269.50 0.1K
10:25 269.45 269.70 269.45 269.70 0.7K
10:26 269.80 269.80 269.70 269.75 1.2K
10:27 269.65 269.70 269.45 269.45 0.5K
10:28 269.45 269.55 269.45 269.55 0.6K
10:29 269.55 269.55 269.45 269.45 0.2K
10:30 269.55 269.55 269.55 269.55 0.1K
10:31 269.55 269.55 269.45 269.45 0.0K
10:32 269.60 269.60 269.60 269.60 1.8K
10:33 269.60 269.75 269.45 269.50 1.7K
10:34 269.50 269.50 269.35 269.50 0.5K
10:35 269.50 269.55 269.50 269.55 0.5K
10:36 269.55 269.70 269.55 269.55 0.6K
10:37 269.70 269.70 269.50 269.50 0.3K
10:38 269.50 269.50 269.50 269.50 0.2K
10:39 269.40 269.55 269.35 269.35 0.6K
10:40 269.55 269.55 269.55 269.55 0.0K
10:41 269.65 269.65 269.50 269.55 2.0K
10:42 269.55 269.55 269.40 269.40 0.4K
10:43 269.55 269.55 269.50 269.50 0.1K
10:44 269.55 269.55 269.55 269.55 0.2K
10:45 269.55 269.55 269.55 269.55 0.0K
10:47 269.50 269.50 269.45 269.45 9.4K
10:48 269.45 269.45 269.45 269.45 11.9K
10:49 269.45 269.50 269.45 269.45 1.1K
10:50 269.50 269.50 269.45 269.45 5.5K
10:51 269.45 269.45 269.25 269.25 2.6K
10:52 269.25 269.30 269.20 269.20 0.4K
10:53 269.20 269.30 269.10 269.25 0.7K
10:54 269.10 269.20 269.10 269.15 1.0K
10:55 269.15 269.15 268.85 269.15 13.2K
10:56 269.10 269.10 268.85 268.85 0.2K
10:57 268.85 268.85 268.85 268.85 0.4K
10:58 268.85 268.85 268.65 268.65 1.8K
10:59 268.80 268.80 268.70 268.80 0.3K
11:00 268.70 268.75 268.65 268.65 1.5K
11:01 268.70 268.80 268.60 268.80 1.5K
11:02 268.80 268.85 268.80 268.85 0.3K
11:03 268.85 268.85 268.80 268.80 0.1K
11:04 268.85 268.85 268.85 268.85 0.4K
11:05 268.80 268.85 268.80 268.85 0.8K
11:06 268.85 268.85 268.85 268.85 0.2K
11:07 268.80 268.80 268.75 268.75 0.1K
11:08 268.75 269.00 268.70 268.80 4.7K
11:09 268.70 268.80 268.70 268.80 1.0K
11:10 268.80 268.80 268.80 268.80 0.3K
11:11 268.80 268.90 268.65 268.65 1.6K
11:12 268.65 268.75 268.65 268.75 0.4K
11:13 268.75 268.75 268.75 268.75 0.1K
11:14 268.65 268.75 268.65 268.75 2.0K
11:15 268.75 268.75 268.70 268.75 0.1K
11:16 268.75 268.75 268.65 268.70 1.0K
11:17 268.65 268.70 268.65 268.65 1.0K
11:18 268.70 268.70 268.65 268.65 0.5K
11:19 268.65 268.70 268.65 268.70 2.4K
11:20 268.80 268.80 268.80 268.80 2.3K
11:21 268.80 268.95 268.80 268.85 6.5K
11:22 268.95 269.10 268.80 269.10 3.6K
11:23 269.00 269.15 269.00 269.15 2.5K
11:24 269.25 269.25 269.15 269.15 0.7K
11:25 269.15 269.20 269.15 269.20 0.3K
11:26 269.20 269.20 269.20 269.20 0.3K
11:27 269.35 269.40 269.20 269.35 0.4K
11:28 269.15 269.15 269.00 269.00 2.6K
11:29 268.90 269.05 268.85 268.85 0.5K
11:30 269.15 269.40 269.15 269.15 1.9K
11:31 269.25 269.25 269.05 269.20 0.5K
11:32 269.10 269.10 269.05 269.05 0.2K
11:33 269.10 269.10 268.95 268.95 1.4K
11:34 269.10 269.10 268.90 268.90 0.2K
11:35 268.90 268.90 268.75 268.85 0.4K
11:36 268.75 268.75 268.75 268.75 0.3K
11:37 268.75 268.75 268.60 268.70 0.5K
11:38 268.75 268.85 268.75 268.85 0.8K
11:39 268.85 268.85 268.70 268.80 0.4K
11:40 268.80 269.00 268.80 269.00 0.8K
11:41 268.95 268.95 268.95 268.95 0.1K
11:42 268.90 268.90 268.75 268.80 3.5K
11:43 268.75 269.00 268.75 269.00 1.9K
11:44 268.75 268.80 268.75 268.80 0.3K
11:45 268.80 268.80 268.70 268.70 0.0K
11:46 268.70 268.70 268.70 268.70 0.0K
11:47 268.70 268.70 268.65 268.65 1.2K
11:48 268.65 268.70 268.65 268.70 2.8K
11:49 268.80 268.80 268.80 268.80 0.1K
11:50 268.80 268.80 268.70 268.70 0.0K
11:51 268.70 268.75 268.70 268.70 0.2K
11:52 268.70 268.80 268.70 268.80 1.3K
11:53 268.80 268.85 268.80 268.85 0.0K
11:54 268.85 268.85 268.65 268.70 2.9K
11:55 268.70 268.80 268.65 268.80 1.0K
11:56 268.70 268.80 268.65 268.65 1.0K
11:57 268.90 268.90 268.65 268.65 6.7K
11:58 268.65 268.65 268.65 268.65 0.3K
11:59 268.70 268.70 268.65 268.70 0.1K
12:00 268.65 268.70 268.65 268.70 0.2K
12:01 268.65 268.65 268.65 268.65 0.0K
12:02 268.70 268.70 268.65 268.70 2.1K
12:03 268.70 268.70 268.70 268.70 0.1K
12:04 268.70 268.70 268.70 268.70 0.5K
12:05 268.80 268.80 268.80 268.80 0.0K
12:06 268.80 269.05 268.80 269.05 0.6K
12:07 268.80 269.05 268.80 269.00 2.9K
12:08 269.00 269.00 269.00 269.00 0.3K
12:09 268.85 269.00 268.85 269.00 0.1K
12:10 269.00 269.00 268.85 268.85 0.7K
12:11 269.00 269.00 269.00 269.00 0.1K
12:12 269.00 269.00 268.85 268.85 0.3K
12:13 268.85 269.00 268.85 269.00 1.5K
12:14 269.00 269.00 269.00 269.00 1.3K
12:15 269.05 269.05 269.00 269.00 0.1K
12:16 268.90 268.95 268.70 268.95 7.4K
12:17 268.95 268.95 268.95 268.95 0.7K
12:18 269.00 269.00 269.00 269.00 0.5K
12:19 268.95 268.95 268.95 268.95 0.0K
12:20 269.00 269.00 269.00 269.00 0.3K
12:21 269.00 269.00 269.00 269.00 0.6K
12:22 269.00 269.00 268.95 268.95 0.6K
12:23 269.00 269.00 268.95 268.95 0.6K
12:24 268.95 268.95 268.95 268.95 0.2K
12:26 268.95 269.00 268.95 268.95 0.1K
12:27 268.95 268.95 268.90 268.90 0.7K
12:28 268.90 268.90 268.90 268.90 0.2K
12:29 268.90 268.90 268.90 268.90 0.0K
12:30 269.00 269.05 268.90 269.05 0.8K
12:31 269.00 269.00 268.90 268.90 0.2K
12:32 269.00 269.00 268.90 269.00 0.1K
12:33 268.90 269.00 268.90 268.90 0.1K
12:34 269.00 269.00 268.90 269.00 0.8K
12:35 268.90 268.90 268.90 268.90 0.2K
12:36 268.90 268.90 268.65 268.65 10.8K
12:37 268.65 268.65 268.65 268.65 3.6K
12:38 268.70 268.70 268.65 268.65 0.4K
12:39 268.70 268.70 268.65 268.70 0.3K
12:40 268.70 268.70 268.65 268.65 0.5K
12:41 268.65 268.65 268.65 268.65 0.2K
12:43 268.65 268.70 268.65 268.65 0.7K
12:44 268.65 268.65 268.65 268.65 0.1K
12:45 268.70 268.70 268.65 268.65 0.6K
12:46 268.70 268.70 268.65 268.65 0.2K
12:47 268.65 268.65 268.65 268.65 0.1K
12:48 268.65 268.70 268.65 268.70 0.1K
12:49 268.65 268.70 268.65 268.70 0.1K
12:50 268.65 268.70 268.65 268.70 0.7K
12:51 268.65 268.70 268.65 268.70 0.2K
12:52 268.70 268.70 268.65 268.65 0.3K
12:53 268.70 268.70 268.70 268.70 0.0K
12:54 268.70 268.70 268.65 268.65 1.7K
12:55 268.65 268.70 268.65 268.70 0.1K
12:56 268.65 268.70 268.65 268.70 0.2K
12:57 268.70 268.70 268.70 268.70 0.5K
12:58 268.65 268.65 268.65 268.65 0.2K
12:59 268.70 268.70 268.65 268.65 1.0K
13:00 268.70 268.70 268.70 268.70 0.0K
13:01 268.65 268.70 268.65 268.70 0.2K
13:02 268.70 268.70 268.65 268.70 0.2K
13:03 268.65 268.65 268.65 268.65 0.0K
13:04 268.70 268.85 268.70 268.85 1.5K
13:05 268.85 268.85 268.70 268.70 1.5K
13:06 268.70 268.80 268.70 268.75 2.4K
13:07 268.80 268.85 268.80 268.80 0.3K
13:08 268.85 268.85 268.80 268.85 0.0K
13:09 268.85 268.85 268.85 268.85 0.0K
13:10 268.80 268.90 268.80 268.90 1.8K
13:11 268.90 268.90 268.85 268.90 1.2K
13:12 268.85 269.10 268.85 269.10 1.9K
13:13 269.00 269.00 268.90 269.00 0.1K
13:14 269.15 269.15 268.90 268.90 0.6K
13:16 269.05 269.05 268.90 268.95 5.3K
13:17 268.90 269.00 268.80 269.00 7.5K
13:18 269.00 269.00 269.00 269.00 0.1K
13:19 269.15 269.15 269.15 269.15 0.3K
13:20 269.15 269.50 269.15 269.35 1.5K
13:21 269.35 269.35 269.00 269.10 8.9K
13:22 269.10 269.10 269.05 269.05 0.2K
13:23 269.10 269.10 269.10 269.10 0.0K
13:24 269.10 269.10 269.05 269.10 0.5K
13:25 269.15 269.15 269.15 269.15 0.0K
13:26 269.15 269.15 269.10 269.10 0.0K
13:27 269.15 269.15 269.15 269.15 2.4K
13:28 269.30 269.30 269.30 269.30 0.0K
13:29 269.30 269.30 269.30 269.30 0.0K
13:30 269.25 269.25 269.05 269.25 1.1K
13:31 269.30 269.40 269.25 269.35 8.8K
13:32 269.35 270.45 269.35 270.45 11.7K
13:33 270.35 270.35 270.20 270.30 1.6K
13:34 270.35 270.80 270.30 270.70 3.8K
13:35 270.70 270.70 270.40 270.40 1.1K
13:36 270.25 270.70 270.25 270.70 1.7K
13:37 270.70 271.00 270.65 271.00 4.1K
13:38 270.80 270.80 270.55 270.55 0.6K
13:39 270.50 270.70 270.50 270.50 0.6K
13:40 270.70 270.70 270.60 270.65 1.5K
13:41 270.55 270.70 270.55 270.70 0.4K
13:42 270.70 270.70 270.70 270.70 0.1K
13:43 270.70 270.70 270.70 270.70 0.2K
13:44 270.55 270.55 270.45 270.45 0.4K
13:45 270.40 270.55 270.30 270.35 0.4K
13:46 270.55 270.55 270.35 270.35 0.2K
13:47 270.35 270.50 270.35 270.50 4.0K
13:48 270.35 270.45 270.25 270.40 0.7K
13:49 270.20 270.35 270.20 270.20 0.1K
13:50 270.15 270.15 270.10 270.10 0.3K
13:51 270.10 270.20 270.10 270.20 2.3K
13:52 270.20 270.25 270.20 270.20 0.5K
13:53 270.20 270.20 270.20 270.20 0.0K
13:54 270.20 270.30 270.10 270.10 6.3K
13:55 270.30 270.30 270.15 270.25 0.1K
13:56 270.30 270.40 270.30 270.40 1.2K
13:57 270.40 270.60 270.35 270.60 0.6K
13:58 270.60 270.60 270.25 270.25 0.7K
13:59 270.05 270.35 270.05 270.35 1.4K
14:00 270.15 270.20 270.10 270.10 0.5K
14:01 270.10 270.35 270.10 270.15 0.7K
14:02 270.15 270.15 270.15 270.15 0.1K
14:03 270.25 270.25 270.15 270.15 0.1K
14:04 270.20 270.20 270.05 270.20 0.4K
14:05 270.15 270.15 270.15 270.15 0.1K
14:06 270.10 270.70 270.10 270.70 4.0K
14:07 270.50 270.50 270.50 270.50 0.0K
14:08 270.25 270.30 270.25 270.25 0.3K
14:09 270.10 270.30 270.10 270.30 1.5K
14:10 270.50 271.30 270.50 271.30 15.1K
14:11 271.30 271.50 271.20 271.40 5.5K
14:12 271.25 271.25 271.20 271.20 1.3K
14:13 271.20 271.35 271.20 271.35 6.2K
14:14 271.30 271.30 271.15 271.15 0.4K
14:15 271.20 271.25 271.15 271.25 1.0K
14:16 271.25 271.25 271.25 271.25 0.0K
14:17 271.15 271.25 271.15 271.15 0.6K
14:18 271.25 271.30 271.15 271.30 0.2K
14:19 271.30 271.30 271.10 271.30 2.9K
14:20 271.30 271.30 271.05 271.10 1.9K
14:21 271.10 271.25 271.05 271.20 1.0K
14:22 271.20 271.20 271.20 271.20 1.4K
14:23 271.15 271.20 271.15 271.20 0.4K
14:24 271.15 271.15 271.00 271.00 4.8K
14:25 271.20 271.20 271.10 271.10 0.6K
14:26 271.20 271.20 271.00 271.00 0.7K
14:27 271.00 271.25 271.00 271.20 1.9K
14:28 271.25 271.25 271.05 271.05 2.1K
14:29 271.10 271.15 271.05 271.10 0.5K
14:30 271.10 271.15 271.10 271.15 0.2K
14:31 271.10 271.10 271.00 271.00 0.3K
14:32 271.00 271.00 270.90 270.90 49.5K
14:33 271.20 271.20 271.15 271.15 4.3K
14:34 271.10 271.10 271.00 271.05 0.5K
14:35 271.00 271.00 271.00 271.00 0.1K
14:36 271.00 271.10 271.00 271.00 1.8K
14:37 271.00 271.00 271.00 271.00 1.0K
14:38 271.00 271.00 271.00 271.00 0.5K
14:39 271.00 271.00 271.00 271.00 1.6K
14:40 271.00 271.00 271.00 271.00 2.3K
14:41 271.00 271.05 271.00 271.05 0.6K
14:42 271.00 271.00 271.00 271.00 0.5K
14:43 271.00 271.15 271.00 271.05 4.6K
14:44 271.05 271.15 271.05 271.15 0.3K
14:45 271.00 271.00 271.00 271.00 0.6K
14:46 271.00 271.00 271.00 271.00 3.2K
14:47 271.00 271.10 271.00 271.10 0.9K
14:48 271.00 271.20 271.00 271.20 1.5K
14:49 271.15 271.15 271.15 271.15 0.1K
14:50 271.15 271.20 271.15 271.15 3.6K
14:51 271.00 271.10 271.00 271.00 0.9K
14:52 271.00 271.10 271.00 271.00 0.3K
14:53 271.10 271.10 271.00 271.10 0.2K
14:54 271.10 271.10 271.00 271.00 0.5K
14:55 271.05 271.05 271.00 271.00 0.8K
14:56 271.00 271.20 271.00 271.15 1.6K
14:57 271.15 271.20 271.15 271.15 0.9K
14:58 271.20 271.20 271.00 271.00 2.0K
14:59 271.00 271.10 271.00 271.00 0.2K
15:00 271.05 271.20 271.05 271.10 1.7K
15:01 271.20 271.20 271.05 271.10 0.8K
15:02 271.10 271.20 271.10 271.20 2.1K
15:03 271.15 271.15 271.00 271.00 23.9K
15:04 271.00 271.05 271.00 271.00 11.2K
15:05 271.00 271.05 271.00 271.00 2.1K
15:06 271.00 271.05 271.00 271.05 2.5K
15:07 271.00 271.10 271.00 271.05 3.3K
15:08 271.00 271.05 271.00 271.05 1.1K
15:09 271.00 271.05 271.00 271.05 1.4K
15:10 271.15 271.25 271.05 271.05 10.2K
15:11 271.05 271.10 270.25 270.25 4.0K
15:12 270.20 272.20 270.20 272.00 49.5K
15:13 272.00 272.05 271.65 272.00 39.9K
15:14 272.05 272.05 272.00 272.00 2.4K
15:15 272.00 272.00 271.70 271.70 7.8K
15:16 271.60 271.60 270.70 270.70 10.8K
15:17 270.75 270.85 270.50 270.50 1.2K
15:18 270.50 270.60 270.50 270.60 4.6K
15:19 270.60 270.80 270.60 270.70 11.2K
15:20 270.60 270.75 270.05 270.05 17.4K
15:21 270.20 270.20 270.10 270.15 6.1K
15:22 270.05 270.15 270.05 270.10 3.0K
15:23 270.05 272.20 270.00 272.05 60.4K
15:24 272.00 272.00 270.10 270.10 121.0K
15:25 270.25 270.25 269.85 270.15 19.2K
15:26 269.90 270.15 269.50 269.70 6.1K
15:27 269.60 269.90 269.60 269.90 4.5K
15:28 269.75 269.85 269.60 269.80 2.4K
15:29 269.80 271.35 269.60 271.35 5.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar