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
09:07 283.00 283.00 283.00 283.00 1.4K
09:15 282.95 282.95 282.00 282.55 32.5K
09:16 282.00 282.30 281.70 282.15 8.8K
09:17 281.95 282.00 280.80 280.80 13.0K
09:18 280.85 280.85 280.05 280.05 4.4K
09:19 280.40 281.35 280.40 281.35 6.5K
09:20 280.85 280.85 280.50 280.85 9.7K
09:21 280.80 281.00 280.80 281.00 1.9K
09:22 280.85 280.85 280.80 280.80 1.4K
09:23 280.80 281.00 280.80 281.00 0.9K
09:24 281.00 281.30 281.00 281.30 7.1K
09:25 280.90 281.35 280.90 281.20 3.3K
09:26 281.20 281.25 280.85 280.85 2.1K
09:27 280.85 280.85 280.50 280.85 3.3K
09:28 280.85 281.55 280.85 281.00 7.7K
09:29 281.25 282.45 281.25 282.05 6.7K
09:30 282.30 282.50 281.90 282.20 8.9K
09:31 282.15 282.35 281.90 281.90 4.5K
09:32 281.85 281.85 281.60 281.60 3.6K
09:33 281.20 281.50 281.20 281.50 2.1K
09:34 281.50 281.80 281.50 281.50 9.8K
09:35 281.50 281.50 281.35 281.50 0.9K
09:36 281.45 281.50 281.15 281.45 1.2K
09:37 281.15 281.45 281.15 281.45 1.1K
09:38 281.50 281.50 281.35 281.35 0.7K
09:39 281.15 281.40 281.15 281.40 2.5K
09:40 281.40 281.40 281.15 281.40 1.8K
09:41 281.10 281.50 281.10 281.50 3.1K
09:42 282.65 283.80 282.50 283.60 42.3K
09:43 283.80 283.80 283.45 283.45 10.8K
09:44 283.70 283.70 283.20 283.20 4.2K
09:45 283.20 283.65 283.05 283.05 6.3K
09:46 283.05 283.05 282.50 282.55 19.2K
09:47 282.60 282.80 282.60 282.80 2.9K
09:48 282.80 282.95 282.50 282.55 3.8K
09:49 282.55 282.55 282.30 282.45 3.6K
09:50 282.45 282.45 282.45 282.45 0.5K
09:51 282.25 282.50 282.25 282.50 0.4K
09:52 282.40 282.55 282.30 282.55 1.7K
09:53 282.70 282.70 282.55 282.60 1.2K
09:54 282.55 282.65 282.55 282.60 0.6K
09:55 282.60 282.65 282.55 282.65 0.4K
09:56 282.65 282.75 282.50 282.70 2.6K
09:57 282.50 282.85 282.50 282.85 2.6K
09:58 282.70 282.95 282.65 282.90 1.4K
09:59 282.70 283.00 282.65 282.90 8.7K
10:00 283.00 283.10 282.80 283.10 2.9K
10:01 283.20 283.80 283.10 283.55 19.3K
10:02 283.75 284.00 283.55 283.80 28.5K
10:03 283.80 284.00 283.70 283.95 3.6K
10:04 283.70 284.35 283.70 284.20 23.2K
10:05 284.20 284.20 283.90 283.90 10.0K
10:06 284.20 284.30 284.10 284.25 9.2K
10:07 284.25 284.50 284.20 284.45 12.1K
10:08 284.50 284.70 284.25 284.60 5.1K
10:09 284.50 284.55 284.25 284.55 9.6K
10:10 284.50 284.50 284.20 284.30 3.5K
10:11 284.25 284.60 284.25 284.55 3.8K
10:12 284.45 284.50 284.15 284.20 5.4K
10:13 284.20 284.25 283.95 283.95 8.7K
10:14 284.00 284.00 283.65 283.65 3.9K
10:15 283.65 283.90 283.60 283.85 3.4K
10:16 283.70 283.95 283.65 283.65 2.2K
10:17 283.65 283.70 283.40 283.70 12.8K
10:18 283.90 284.90 283.70 284.50 75.9K
10:19 284.35 284.65 284.25 284.35 21.8K
10:20 284.00 284.40 284.00 284.20 6.1K
10:21 284.25 284.75 284.25 284.50 3.5K
10:22 284.50 285.00 284.45 284.95 11.4K
10:23 284.90 285.00 284.80 285.00 14.2K
10:24 285.00 285.00 284.60 284.95 4.2K
10:25 284.80 285.00 284.75 284.75 5.5K
10:26 284.55 285.45 284.55 285.40 24.9K
10:27 285.60 285.90 285.60 285.70 23.5K
10:28 285.80 286.10 285.40 285.70 31.1K
10:29 285.45 285.95 285.45 285.80 9.0K
10:30 286.00 286.50 286.00 286.45 33.3K
10:31 286.30 286.50 286.20 286.20 19.2K
10:32 286.20 286.50 286.00 286.30 9.1K
10:33 286.30 286.80 286.30 286.50 7.2K
10:34 286.65 286.70 286.45 286.60 8.4K
10:35 286.60 286.80 286.50 286.80 8.4K
10:36 286.60 286.60 286.10 286.10 6.8K
10:37 286.15 286.15 285.80 286.00 21.0K
10:38 286.30 286.60 286.15 286.45 8.5K
10:39 286.45 286.55 286.10 286.20 3.3K
10:40 286.15 286.30 286.00 286.00 5.6K
10:41 285.85 286.45 285.85 286.15 5.6K
10:42 286.05 286.20 285.90 285.95 4.8K
10:43 285.95 286.20 285.95 286.05 3.2K
10:44 286.05 286.40 286.00 286.25 7.3K
10:45 286.05 286.10 285.75 285.75 4.1K
10:46 285.75 286.20 285.75 285.85 17.0K
10:47 286.00 286.35 285.80 286.00 9.2K
10:48 286.00 286.25 286.00 286.20 3.7K
10:49 286.20 286.45 286.20 286.45 4.9K
10:50 286.20 286.40 286.00 286.00 8.2K
10:51 286.00 286.25 285.95 286.00 3.9K
10:52 285.95 286.00 285.85 285.85 4.3K
10:53 285.90 286.10 285.85 285.85 4.4K
10:54 285.80 286.00 285.75 285.80 3.4K
10:55 285.80 287.40 285.80 287.20 62.6K
10:56 287.10 287.55 286.95 287.50 64.3K
10:57 287.00 287.15 286.75 287.00 23.0K
10:58 286.80 287.10 286.80 287.00 11.0K
10:59 287.00 287.25 286.80 287.20 7.6K
11:00 287.15 287.20 287.00 287.10 5.2K
11:01 287.10 287.10 286.80 287.00 14.9K
11:02 286.95 287.00 286.80 287.00 6.6K
11:03 286.85 286.95 286.75 286.85 5.9K
11:04 286.85 286.95 286.55 286.85 4.1K
11:05 286.85 287.00 286.50 287.00 3.6K
11:06 287.00 287.00 286.95 287.00 3.0K
11:07 287.00 287.35 286.75 287.30 15.3K
11:08 287.00 287.30 287.00 287.25 3.4K
11:09 287.00 287.35 287.00 287.35 5.8K
11:10 287.35 287.35 287.00 287.15 3.5K
11:11 287.25 287.35 287.20 287.35 6.9K
11:12 287.35 288.05 287.35 288.00 45.1K
11:13 288.00 288.05 287.50 287.50 8.6K
11:14 287.50 288.05 287.50 288.00 11.4K
11:15 288.00 288.20 287.70 288.10 19.4K
11:16 288.00 288.25 288.00 288.00 21.0K
11:17 288.00 288.25 288.00 288.10 6.6K
11:18 288.10 288.60 288.10 288.10 32.3K
11:19 288.30 288.35 287.75 287.95 17.5K
11:20 287.85 288.00 287.70 287.80 15.0K
11:21 287.80 288.00 287.70 287.80 5.7K
11:22 287.75 287.95 287.60 287.65 10.0K
11:23 287.65 287.90 287.50 287.55 6.5K
11:24 287.55 287.90 287.55 287.90 5.0K
11:25 287.65 288.00 287.60 287.60 6.5K
11:26 287.60 287.90 287.50 287.50 6.5K
11:27 287.50 287.90 287.50 287.50 3.9K
11:28 287.50 287.80 287.45 287.50 4.8K
11:29 287.50 287.75 287.50 287.50 3.6K
11:30 287.50 287.80 287.50 287.75 4.8K
11:31 287.70 287.90 287.50 287.55 3.6K
11:32 287.55 287.95 287.50 287.60 5.4K
11:33 287.60 287.90 287.60 287.75 28.9K
11:34 287.75 287.90 287.60 287.70 15.4K
11:35 287.70 287.95 287.70 287.80 4.7K
11:36 288.00 288.00 287.75 287.80 4.0K
11:37 287.80 288.55 287.75 288.50 42.3K
11:38 288.20 288.50 288.00 288.30 5.4K
11:39 288.15 288.50 288.00 288.15 7.0K
11:40 288.15 288.65 288.05 288.20 11.2K
11:41 288.50 288.50 288.05 288.05 8.8K
11:42 288.10 288.40 288.00 288.10 6.2K
11:43 288.05 288.40 288.00 288.20 5.1K
11:44 288.05 288.20 287.80 287.80 9.9K
11:45 287.95 288.40 287.80 288.00 26.5K
11:46 288.00 288.05 287.70 287.95 7.0K
11:47 288.00 288.20 287.90 287.90 2.8K
11:48 287.95 288.00 287.90 288.00 6.0K
11:49 288.00 288.10 288.00 288.10 6.5K
11:50 288.00 288.50 288.00 288.40 12.1K
11:51 288.20 288.50 288.20 288.20 4.9K
11:52 288.20 288.50 288.20 288.20 4.6K
11:53 288.10 288.45 288.00 288.00 5.2K
11:54 288.10 288.40 288.00 288.05 3.6K
11:55 288.05 288.40 287.85 287.85 19.1K
11:56 287.85 287.95 287.80 287.80 4.8K
11:57 287.80 288.00 287.80 287.95 12.1K
11:58 287.95 288.15 287.95 288.05 5.2K
11:59 288.00 288.35 287.90 288.00 6.4K
12:00 288.00 288.45 288.00 288.40 4.9K
12:01 288.05 288.40 288.05 288.15 8.1K
12:02 288.10 288.40 288.05 288.15 4.4K
12:03 288.15 288.45 288.05 288.15 6.2K
12:04 288.10 288.45 288.10 288.20 3.5K
12:05 288.15 288.50 288.05 288.30 5.4K
12:06 288.40 289.35 288.40 289.05 77.8K
12:07 289.05 289.35 289.05 289.20 5.9K
12:08 289.20 289.20 289.00 289.20 2.7K
12:09 289.20 289.30 289.10 289.20 4.0K
12:10 289.40 290.00 289.40 290.00 57.8K
12:11 290.00 290.00 289.70 290.00 45.3K
12:12 289.95 290.00 289.70 289.70 129.8K
12:13 289.85 290.75 289.70 290.60 86.7K
12:14 290.65 290.80 290.45 290.55 16.6K
12:15 290.50 290.60 290.10 290.30 16.0K
12:16 290.25 290.40 290.00 290.25 9.0K
12:17 290.00 290.25 290.00 290.15 11.7K
12:18 290.05 290.20 290.00 290.00 11.7K
12:19 290.00 290.35 290.00 290.20 11.6K
12:20 290.00 290.20 290.00 290.10 13.5K
12:21 290.00 290.15 290.00 290.15 25.8K
12:22 290.05 290.35 290.00 290.35 17.8K
12:23 290.40 290.50 290.15 290.50 16.2K
12:24 290.50 290.50 290.00 290.35 59.5K
12:25 290.35 290.35 289.90 290.00 8.1K
12:26 290.00 290.05 289.85 290.00 15.2K
12:27 290.10 290.15 290.00 290.15 5.5K
12:28 290.15 290.15 290.00 290.00 2.7K
12:29 290.00 290.00 289.70 289.75 19.7K
12:30 289.90 289.95 289.70 289.90 12.2K
12:31 289.85 289.90 289.60 289.60 4.1K
12:32 289.65 289.95 289.65 289.95 9.3K
12:33 289.65 290.00 289.65 289.80 5.9K
12:34 289.90 289.90 289.50 289.75 13.6K
12:35 289.75 289.75 288.00 288.00 312.8K
12:36 288.10 289.00 288.00 288.85 113.4K
12:37 288.85 289.00 288.55 288.80 33.9K
12:38 288.50 289.30 288.50 289.15 34.2K
12:39 289.05 289.10 288.40 288.40 21.3K
12:40 288.50 288.50 288.00 288.10 15.5K
12:41 287.70 287.95 287.35 287.55 24.6K
12:42 287.55 287.85 287.45 287.45 46.6K
12:43 287.45 287.60 287.00 287.15 22.4K
12:44 287.10 287.50 287.00 287.50 12.1K
12:45 287.45 288.90 287.45 288.25 106.5K
12:46 288.15 288.15 287.50 287.50 18.0K
12:47 287.50 287.70 286.95 286.95 15.7K
12:48 286.75 287.35 286.75 287.30 10.4K
12:49 287.25 287.50 287.25 287.25 7.9K
12:50 287.25 287.45 287.20 287.45 5.3K
12:51 287.45 287.65 287.25 287.60 6.1K
12:52 287.65 287.75 287.50 287.65 2.1K
12:53 287.55 287.75 287.50 287.70 5.9K
12:54 287.50 287.70 287.50 287.50 4.0K
12:55 287.50 287.60 287.20 287.60 9.7K
12:56 287.60 287.60 287.50 287.55 2.5K
12:57 287.55 287.60 287.50 287.50 6.0K
12:58 287.50 287.50 287.00 287.00 17.7K
12:59 287.00 287.00 286.30 286.65 5.0K
13:00 286.65 286.65 285.40 285.40 14.9K
13:01 285.45 285.70 285.10 285.40 10.2K
13:02 285.40 285.40 285.25 285.30 3.9K
13:03 285.25 285.25 285.05 285.25 2.6K
13:04 285.05 285.25 285.05 285.25 4.4K
13:05 285.10 285.45 285.05 285.45 16.6K
13:06 285.30 285.45 285.30 285.40 0.4K
13:07 285.30 285.45 285.15 285.45 2.3K
13:08 285.45 285.85 285.20 285.80 2.1K
13:09 285.55 286.95 285.55 286.60 10.6K
13:10 286.60 286.75 286.45 286.75 7.1K
13:11 286.75 286.75 286.50 286.75 1.6K
13:12 286.80 286.85 286.65 286.65 1.0K
13:13 286.65 286.65 286.65 286.65 2.4K
13:14 286.75 286.75 286.50 286.70 1.4K
13:15 286.60 286.65 286.35 286.35 2.3K
13:16 286.50 286.60 286.35 286.35 1.8K
13:17 286.55 286.55 286.30 286.30 0.8K
13:18 286.45 286.50 286.45 286.50 1.2K
13:19 286.50 286.50 286.30 286.50 2.2K
13:20 286.50 286.50 286.20 286.45 1.3K
13:21 286.50 286.55 286.25 286.55 2.7K
13:22 286.55 286.85 286.55 286.85 2.2K
13:23 286.85 286.85 286.55 286.70 18.4K
13:24 286.75 287.00 286.60 286.85 2.4K
13:25 286.85 287.00 286.75 286.75 3.2K
13:26 286.80 286.80 286.55 286.80 1.5K
13:27 286.80 286.95 286.65 286.70 3.9K
13:28 286.70 286.70 286.65 286.70 0.4K
13:29 286.70 286.70 285.65 285.80 11.7K
13:30 285.80 285.90 285.80 285.80 0.4K
13:31 285.85 285.85 285.65 285.85 0.2K
13:32 285.85 285.85 285.80 285.85 0.7K
13:33 285.90 286.30 285.90 286.30 1.7K
13:34 286.30 286.65 286.15 286.65 6.2K
13:35 286.65 286.65 286.30 286.45 2.1K
13:36 286.60 286.70 286.60 286.70 1.3K
13:37 286.60 286.80 286.60 286.80 5.1K
13:38 286.70 286.70 286.35 286.45 8.9K
13:39 286.45 286.45 286.45 286.45 0.1K
13:40 286.45 286.45 286.45 286.45 0.2K
13:41 286.45 286.45 286.30 286.30 0.9K
13:42 286.30 286.45 286.25 286.30 5.4K
13:43 286.30 286.35 286.10 286.35 0.4K
13:44 286.40 286.50 286.35 286.50 2.3K
13:45 286.50 286.55 286.50 286.55 1.5K
13:46 286.55 286.60 286.45 286.60 1.1K
13:47 286.45 286.75 286.45 286.75 9.2K
13:48 286.85 286.85 286.75 286.75 1.3K
13:49 286.75 286.75 286.70 286.70 0.2K
13:50 286.75 286.75 286.75 286.75 0.7K
13:51 286.75 286.75 286.25 286.30 6.8K
13:52 286.30 286.30 286.25 286.25 3.1K
13:53 286.25 286.25 286.25 286.25 0.8K
13:54 286.25 286.40 286.25 286.25 9.1K
13:55 286.20 286.20 286.00 286.10 0.4K
13:56 286.10 286.15 285.65 285.65 15.3K
13:57 285.85 285.85 285.50 285.50 5.0K
13:58 285.50 285.55 285.35 285.50 1.8K
13:59 285.55 285.55 285.00 285.35 21.6K
14:00 285.20 285.25 285.20 285.25 1.9K
14:01 285.30 285.40 285.00 285.40 40.0K
14:02 285.55 285.70 285.55 285.65 6.3K
14:03 285.50 285.50 285.30 285.35 5.0K
14:04 285.35 285.60 285.30 285.40 6.7K
14:05 285.40 285.55 285.35 285.55 8.7K
14:06 285.55 285.55 285.20 285.50 5.0K
14:07 285.45 285.50 285.25 285.45 1.5K
14:08 285.25 285.35 285.25 285.35 2.8K
14:09 285.15 285.40 285.00 285.00 8.5K
14:10 285.00 285.00 284.85 284.85 8.3K
14:11 284.70 284.75 284.00 284.50 21.8K
14:12 284.55 284.55 284.20 284.40 20.3K
14:13 284.40 284.50 283.40 283.40 30.2K
14:14 283.40 283.90 283.40 283.85 3.0K
14:15 283.60 284.45 283.60 284.45 7.1K
14:16 284.25 284.30 283.75 284.25 14.3K
14:17 284.20 284.50 284.00 284.20 3.6K
14:18 284.00 284.25 283.85 284.25 5.1K
14:19 284.15 284.30 284.05 284.30 2.5K
14:20 284.30 284.35 284.05 284.25 0.7K
14:21 284.25 284.30 283.90 284.00 1.7K
14:22 284.15 284.15 283.60 283.60 8.4K
14:23 284.00 284.00 283.85 284.00 9.9K
14:24 284.00 284.00 283.85 283.95 1.0K
14:25 284.05 284.05 283.90 283.90 5.9K
14:26 283.90 283.90 283.70 283.75 3.8K
14:27 283.80 283.90 283.75 283.90 1.2K
14:28 283.90 283.95 283.85 283.95 1.8K
14:29 283.95 283.95 283.95 283.95 0.5K
14:30 283.95 283.95 283.80 283.95 5.3K
14:31 283.95 284.15 283.85 284.15 1.3K
14:32 284.00 284.15 283.90 283.90 1.9K
14:33 284.00 284.10 283.60 283.90 23.8K
14:34 283.90 283.90 283.70 283.80 5.9K
14:35 283.80 283.80 283.80 283.80 0.2K
14:36 283.80 283.90 283.80 283.90 4.6K
14:37 283.80 283.90 283.75 283.90 0.9K
14:38 283.90 284.30 283.90 284.30 6.3K
14:39 284.30 284.40 284.20 284.35 2.0K
14:40 284.40 284.45 284.20 284.25 12.7K
14:41 284.15 284.40 284.05 284.40 2.5K
14:42 284.40 284.55 284.25 284.55 1.9K
14:43 284.35 284.55 284.15 284.25 4.0K
14:44 284.45 284.60 284.45 284.60 1.3K
14:45 284.45 284.80 284.45 284.80 2.7K
14:46 284.50 284.70 284.50 284.70 2.3K
14:47 284.70 284.70 284.55 284.70 0.7K
14:48 284.50 284.75 284.45 284.70 3.0K
14:49 284.70 284.75 284.70 284.70 3.0K
14:50 284.85 284.85 284.45 284.45 2.2K
14:51 284.75 284.75 284.55 284.55 1.2K
14:52 284.55 284.75 284.55 284.70 1.4K
14:53 284.70 284.70 284.50 284.70 1.1K
14:54 284.70 285.00 284.50 284.85 5.7K
14:55 284.90 285.15 284.90 285.00 3.5K
14:56 285.05 285.10 285.00 285.00 1.9K
14:57 285.10 285.25 285.10 285.25 1.6K
14:58 285.25 285.30 285.25 285.30 1.1K
14:59 285.30 285.30 284.85 285.10 6.0K
15:00 285.10 286.25 285.10 285.80 26.0K
15:01 285.80 286.20 285.60 286.15 23.8K
15:02 286.45 286.45 286.20 286.20 4.0K
15:03 286.35 286.35 285.75 285.75 11.5K
15:04 285.75 285.95 285.65 285.95 3.5K
15:05 285.95 286.00 285.85 285.90 3.7K
15:06 285.90 286.00 285.80 286.00 2.0K
15:07 286.00 286.20 286.00 286.20 8.8K
15:08 286.20 286.20 286.00 286.00 6.3K
15:09 286.20 286.20 286.00 286.20 2.9K
15:10 286.20 286.20 286.05 286.05 2.9K
15:11 286.15 286.15 286.00 286.15 23.4K
15:12 286.15 286.15 286.00 286.10 4.5K
15:13 286.00 286.10 286.00 286.05 22.5K
15:14 286.00 286.05 285.85 286.05 8.2K
15:15 286.05 286.05 286.00 286.00 9.2K
15:16 286.05 286.05 286.00 286.05 3.1K
15:17 286.05 286.05 286.00 286.00 3.1K
15:18 286.05 286.05 286.00 286.05 4.7K
15:19 286.05 286.15 286.00 286.15 14.1K
15:20 286.20 286.20 285.35 285.60 28.5K
15:21 285.60 285.75 285.55 285.60 8.5K
15:22 285.60 286.20 285.60 286.20 15.8K
15:23 286.20 286.20 286.15 286.15 4.1K
15:24 286.15 286.20 286.00 286.05 2.3K
15:25 286.00 286.20 286.00 286.10 5.6K
15:26 286.20 286.20 286.05 286.15 6.0K
15:27 286.00 286.15 286.00 286.05 5.9K
15:28 286.10 286.20 286.05 286.20 6.8K
15:29 286.20 286.25 285.40 285.95 11.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar