Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ Inde →
279.75
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 289.00 289.00 289.00 289.00 2.7K
09:15 289.00 289.00 287.65 287.65 9.7K
09:16 287.55 287.65 287.10 287.20 14.5K
09:17 286.95 287.20 286.60 286.75 7.9K
09:18 286.75 286.75 286.30 286.55 7.6K
09:19 286.80 287.55 286.80 287.15 5.3K
09:20 286.80 287.10 286.80 287.00 1.3K
09:21 287.10 287.20 286.90 287.00 1.5K
09:22 286.90 287.00 286.90 286.90 2.1K
09:23 286.75 287.10 286.75 287.00 12.5K
09:24 286.85 286.95 286.70 286.70 1.6K
09:25 286.80 286.80 286.20 286.80 5.0K
09:26 286.75 287.00 286.75 287.00 0.9K
09:27 287.50 287.50 287.10 287.10 5.2K
09:28 287.10 287.10 286.85 287.05 0.7K
09:29 286.50 286.55 286.25 286.50 3.3K
09:30 286.50 286.50 286.00 286.25 3.9K
09:31 286.30 286.50 286.25 286.50 1.4K
09:32 286.50 286.50 286.25 286.50 1.5K
09:33 286.10 286.35 286.10 286.35 3.8K
09:34 286.10 286.35 286.10 286.35 1.2K
09:35 286.30 286.50 286.30 286.50 0.6K
09:36 286.35 287.70 286.35 287.40 8.1K
09:37 287.20 287.45 287.20 287.30 0.6K
09:38 287.40 287.60 287.25 287.55 1.5K
09:39 287.60 287.90 287.55 287.75 3.3K
09:40 287.80 288.05 287.80 287.90 5.4K
09:41 287.80 287.80 287.50 287.50 0.8K
09:42 287.50 288.10 287.45 288.10 2.0K
09:43 288.00 288.20 288.00 288.20 2.5K
09:44 288.40 288.40 288.25 288.40 0.5K
09:45 288.40 288.45 288.20 288.20 5.2K
09:46 288.10 288.15 287.95 288.15 1.2K
09:47 288.00 288.00 287.50 287.70 4.0K
09:48 287.50 287.50 287.15 287.35 0.6K
09:49 287.30 287.40 287.30 287.40 5.6K
09:50 287.40 287.40 286.85 287.10 2.5K
09:51 287.15 287.20 286.85 286.85 2.0K
09:52 286.75 286.75 286.45 286.75 1.9K
09:53 286.75 286.75 286.60 286.60 0.7K
09:54 286.60 286.60 286.30 286.50 1.0K
09:55 286.60 286.65 286.30 286.30 2.2K
09:56 286.50 286.50 286.20 286.45 1.3K
09:57 286.25 286.70 286.25 286.70 1.0K
09:58 286.70 286.70 286.15 286.25 3.1K
09:59 286.25 286.25 286.10 286.25 0.9K
10:00 286.25 286.25 286.10 286.10 0.8K
10:01 286.25 286.45 285.45 285.80 80.5K
10:02 285.65 286.15 285.55 286.15 2.0K
10:03 285.90 285.90 285.60 285.75 1.4K
10:04 285.60 285.70 285.60 285.70 1.4K
10:05 285.70 285.85 285.70 285.70 1.7K
10:06 285.75 285.85 285.75 285.75 2.1K
10:07 285.80 286.00 285.75 285.75 2.8K
10:08 285.80 286.20 285.75 286.20 2.5K
10:09 286.30 286.40 285.60 285.60 1.9K
10:10 285.40 285.40 285.10 285.25 3.9K
10:11 285.30 285.35 285.30 285.35 4.1K
10:12 285.35 285.35 285.10 285.10 2.2K
10:13 285.40 285.40 285.20 285.20 0.6K
10:14 285.20 285.30 285.20 285.20 0.5K
10:15 285.20 285.20 285.20 285.20 0.3K
10:16 285.20 285.25 285.20 285.25 1.6K
10:17 285.20 285.20 285.15 285.20 17.6K
10:18 285.25 285.25 285.20 285.20 0.9K
10:19 285.20 285.20 285.20 285.20 0.6K
10:20 285.20 285.20 285.10 285.10 4.3K
10:21 285.10 285.15 285.10 285.10 0.7K
10:22 285.10 285.10 285.10 285.10 0.1K
10:23 285.10 285.10 284.70 284.70 2.3K
10:24 284.50 284.55 284.50 284.50 1.2K
10:25 284.65 285.10 284.65 285.00 3.5K
10:26 285.00 285.15 285.00 285.15 0.7K
10:27 285.15 285.15 285.05 285.05 0.9K
10:28 285.05 285.10 285.05 285.05 0.6K
10:29 285.05 285.05 285.05 285.05 0.6K
10:30 285.05 285.25 285.05 285.25 1.4K
10:31 285.40 285.50 285.30 285.30 1.8K
10:32 285.15 285.15 285.00 285.00 1.5K
10:33 285.00 285.00 284.75 284.75 0.3K
10:34 284.85 284.95 284.70 284.70 2.1K
10:35 284.75 284.90 284.75 284.90 2.7K
10:36 285.05 285.05 284.90 284.90 1.1K
10:37 284.95 284.95 284.90 284.90 0.2K
10:38 284.90 284.95 284.90 284.95 2.1K
10:39 284.90 284.90 284.90 284.90 0.4K
10:40 284.90 284.90 284.90 284.90 0.1K
10:41 284.90 284.90 284.75 284.80 1.4K
10:42 284.85 284.85 284.75 284.85 0.2K
10:43 284.85 285.35 284.60 285.35 4.2K
10:44 285.20 285.35 285.20 285.25 0.8K
10:45 285.25 285.30 285.10 285.25 6.8K
10:46 285.25 285.40 285.25 285.25 0.4K
10:47 285.25 285.30 285.25 285.25 0.4K
10:48 285.25 285.30 285.25 285.30 0.5K
10:49 285.25 285.25 285.15 285.15 0.2K
10:50 285.15 285.25 285.15 285.25 0.2K
10:51 285.15 285.20 285.15 285.15 1.4K
10:52 285.15 285.15 285.00 285.00 1.3K
10:53 285.00 285.05 285.00 285.00 0.8K
10:54 285.00 285.05 285.00 285.05 0.4K
10:55 285.10 285.10 285.05 285.10 0.8K
10:56 285.10 285.10 285.05 285.05 0.4K
10:57 285.10 285.10 285.05 285.05 0.2K
10:58 285.05 285.10 285.05 285.10 3.6K
10:59 285.05 285.05 285.00 285.00 0.5K
11:00 285.00 285.05 285.00 285.05 0.2K
11:01 285.05 285.05 285.00 285.05 1.7K
11:02 285.05 285.25 285.05 285.25 0.8K
11:03 285.15 285.20 285.15 285.20 0.1K
11:04 285.20 285.25 285.20 285.20 1.6K
11:05 285.20 285.25 285.20 285.20 0.2K
11:06 285.20 285.20 285.05 285.05 2.1K
11:07 284.95 284.95 284.70 284.80 2.3K
11:08 284.70 284.90 284.70 284.70 0.8K
11:09 284.70 284.85 284.70 284.70 0.5K
11:10 284.70 284.70 284.70 284.70 0.1K
11:11 284.65 284.70 284.65 284.70 0.5K
11:12 284.70 284.70 284.65 284.70 0.2K
11:13 284.65 284.65 284.50 284.50 2.3K
11:14 284.50 284.50 284.40 284.50 0.2K
11:15 284.50 284.50 284.20 284.25 1.4K
11:16 284.25 284.35 284.25 284.30 1.0K
11:17 284.30 284.35 284.30 284.35 0.8K
11:18 284.35 284.35 284.30 284.35 0.4K
11:19 284.35 284.80 284.30 284.80 3.9K
11:20 284.60 284.80 284.60 284.80 1.3K
11:21 284.80 284.85 284.80 284.80 2.0K
11:22 284.85 284.95 284.80 284.80 1.4K
11:23 284.80 284.80 284.80 284.80 0.5K
11:24 284.80 284.85 284.80 284.80 0.1K
11:25 284.80 284.80 284.80 284.80 0.1K
11:26 284.85 284.85 284.70 284.70 2.7K
11:27 284.65 284.70 284.60 284.60 1.3K
11:28 284.60 284.65 284.60 284.65 0.5K
11:29 284.60 284.60 284.30 284.30 0.4K
11:30 284.30 284.30 284.30 284.30 0.3K
11:31 284.30 284.35 284.30 284.30 1.8K
11:32 284.30 284.35 284.30 284.30 0.2K
11:33 284.30 284.35 284.30 284.30 0.4K
11:34 284.30 284.30 283.85 284.05 9.9K
11:35 284.15 284.55 284.15 284.25 3.4K
11:36 284.25 284.35 284.25 284.35 0.5K
11:37 284.60 284.60 284.35 284.35 2.8K
11:38 284.35 284.40 284.35 284.35 0.1K
11:39 284.35 284.40 284.25 284.25 6.1K
11:40 284.25 284.35 284.25 284.35 0.2K
11:41 284.35 284.40 284.35 284.40 2.1K
11:42 284.40 284.40 284.40 284.40 0.8K
11:43 284.40 284.45 284.40 284.40 0.2K
11:44 284.40 284.45 284.40 284.40 0.4K
11:45 284.40 284.45 284.40 284.40 0.1K
11:46 284.40 284.40 284.40 284.40 0.2K
11:47 284.40 284.45 284.40 284.40 1.3K
11:48 284.40 284.50 284.40 284.45 2.3K
11:49 284.45 284.45 284.30 284.30 3.7K
11:50 284.30 284.30 284.15 284.20 0.7K
11:51 284.15 284.25 284.15 284.25 1.0K
11:52 284.20 284.25 284.20 284.25 0.1K
11:53 284.20 284.25 284.20 284.20 0.3K
11:54 284.20 284.30 284.20 284.30 0.6K
11:55 284.25 284.40 284.25 284.40 1.2K
11:56 284.40 284.40 284.40 284.40 0.3K
11:57 284.45 284.45 284.40 284.40 0.8K
11:58 284.40 284.40 284.05 284.05 3.5K
11:59 284.05 284.05 284.05 284.05 0.1K
12:00 284.05 284.35 284.05 284.35 4.1K
12:01 284.40 284.60 284.40 284.55 1.5K
12:02 284.55 284.65 284.55 284.55 2.2K
12:03 284.55 284.60 284.15 284.15 1.6K
12:04 284.25 284.25 284.05 284.05 0.1K
12:05 284.10 284.15 284.10 284.10 0.5K
12:06 284.10 284.15 284.10 284.10 0.2K
12:07 284.15 284.30 284.10 284.20 3.3K
12:08 284.30 284.45 284.30 284.30 1.0K
12:09 284.30 284.40 284.30 284.40 0.6K
12:10 284.35 284.40 284.20 284.20 1.3K
12:11 284.15 284.15 284.10 284.10 0.5K
12:12 284.10 284.10 284.05 284.05 0.1K
12:13 284.05 284.05 284.05 284.05 0.0K
12:14 284.05 284.10 284.05 284.10 2.4K
12:15 284.10 284.15 284.10 284.15 0.1K
12:16 284.15 284.50 284.15 284.30 0.7K
12:17 284.45 284.50 284.30 284.30 2.7K
12:18 284.30 284.50 284.30 284.50 0.2K
12:19 284.50 284.50 284.30 284.30 0.1K
12:20 284.30 284.40 284.30 284.30 0.6K
12:21 284.30 284.35 284.30 284.35 0.2K
12:22 284.30 284.35 284.30 284.30 0.2K
12:23 284.30 284.30 284.20 284.25 1.3K
12:24 284.15 284.15 284.10 284.10 0.2K
12:25 284.10 284.20 284.10 284.15 0.1K
12:26 284.15 284.25 284.15 284.15 2.9K
12:27 284.15 284.30 284.15 284.30 0.0K
12:28 284.15 284.15 284.15 284.15 0.0K
12:29 284.30 284.30 284.15 284.25 1.0K
12:30 284.30 284.30 284.25 284.30 0.1K
12:31 284.30 284.30 284.25 284.25 1.5K
12:32 284.15 284.20 284.15 284.20 0.2K
12:33 284.20 284.40 284.15 284.15 3.7K
12:34 284.25 284.50 284.10 284.10 4.0K
12:35 284.10 284.10 284.05 284.10 1.1K
12:36 284.05 284.20 284.05 284.20 1.2K
12:37 284.20 284.20 284.10 284.10 0.1K
12:38 284.15 284.15 284.10 284.10 1.0K
12:39 284.10 284.15 284.10 284.10 0.8K
12:40 284.10 284.10 284.10 284.10 0.1K
12:41 284.10 284.15 284.10 284.10 1.4K
12:42 284.10 284.15 284.10 284.10 0.3K
12:43 284.10 284.10 284.10 284.10 0.5K
12:44 283.80 284.10 283.80 284.10 6.1K
12:45 284.00 284.00 283.85 283.85 0.5K
12:46 283.80 283.80 283.80 283.80 0.0K
12:47 283.80 283.80 283.65 283.65 2.5K
12:48 283.75 283.75 283.75 283.75 0.2K
12:49 283.75 283.75 283.70 283.75 0.1K
12:50 283.75 283.80 283.70 283.80 3.3K
12:51 283.70 283.85 283.70 283.70 0.1K
12:52 283.85 283.85 283.80 283.80 0.1K
12:53 283.80 283.80 283.70 283.80 0.3K
12:54 283.70 283.80 283.65 283.80 0.4K
12:55 283.70 283.70 283.70 283.70 0.1K
12:56 283.70 283.75 283.70 283.75 0.5K
12:57 283.80 283.80 283.70 283.80 0.3K
12:58 283.75 283.80 283.75 283.80 0.3K
12:59 283.75 283.75 283.70 283.70 2.4K
13:00 283.70 283.80 283.70 283.70 0.0K
13:01 283.65 283.80 283.65 283.70 1.4K
13:02 283.70 284.00 283.70 284.00 1.0K
13:03 283.85 284.00 283.85 284.00 0.5K
13:04 283.85 284.00 283.85 284.00 0.6K
13:05 284.00 284.00 283.95 283.95 0.4K
13:06 284.00 284.05 283.95 284.05 1.3K
13:07 284.15 284.15 283.95 284.00 0.5K
13:08 284.15 284.15 284.00 284.00 0.9K
13:09 283.90 284.00 283.85 284.00 0.5K
13:10 283.85 283.90 283.85 283.85 0.0K
13:11 283.85 284.00 283.85 284.00 0.0K
13:12 284.00 284.00 283.85 283.90 0.5K
13:13 283.90 283.90 283.90 283.90 0.0K
13:14 283.90 284.00 283.90 283.90 0.5K
13:15 283.90 283.90 283.90 283.90 0.1K
13:16 283.90 284.00 283.90 284.00 0.8K
13:17 283.90 283.90 283.90 283.90 0.1K
13:18 283.90 283.90 283.90 283.90 0.0K
13:19 283.90 283.90 283.80 283.85 3.0K
13:20 283.80 283.85 283.80 283.80 0.7K
13:21 283.80 283.80 283.35 283.45 6.4K
13:22 283.45 283.75 283.45 283.55 2.0K
13:23 283.75 283.75 283.55 283.75 0.3K
13:24 283.55 283.75 283.55 283.75 3.3K
13:25 283.70 283.75 283.70 283.70 1.0K
13:26 283.70 283.70 283.50 283.55 5.8K
13:27 283.55 283.60 283.50 283.60 1.9K
13:28 283.60 283.90 283.60 283.80 2.6K
13:29 283.65 283.65 283.65 283.65 0.0K
13:30 283.80 283.80 283.65 283.80 0.1K
13:31 283.65 283.80 283.65 283.65 0.2K
13:32 283.65 283.65 283.65 283.65 0.3K
13:33 283.80 283.80 283.75 283.75 1.5K
13:34 283.75 283.80 283.75 283.80 0.3K
13:35 283.75 283.80 283.75 283.80 0.2K
13:36 283.80 283.80 283.75 283.75 0.3K
13:37 283.80 283.80 283.50 283.50 2.1K
13:38 283.50 283.50 283.50 283.50 0.6K
13:39 283.50 283.50 283.50 283.50 0.1K
13:40 283.55 283.65 283.45 283.60 2.3K
13:41 283.60 283.80 283.60 283.75 0.2K
13:42 283.75 283.75 283.60 283.75 0.1K
13:43 283.75 283.75 283.75 283.75 0.2K
13:44 283.70 283.70 283.60 283.70 0.8K
13:45 283.65 283.65 283.65 283.65 0.3K
13:46 283.65 283.70 283.65 283.70 0.7K
13:47 283.70 283.70 283.65 283.65 0.1K
13:48 283.65 283.70 283.65 283.70 0.4K
13:49 283.70 283.70 283.65 283.65 0.9K
13:50 283.70 283.70 283.65 283.65 0.1K
13:51 283.65 283.70 283.65 283.70 1.7K
13:52 283.65 283.70 283.65 283.65 0.4K
13:53 283.70 283.70 283.65 283.70 1.0K
13:54 283.65 283.70 283.65 283.70 0.5K
13:55 283.65 283.70 283.65 283.70 0.1K
13:56 283.70 283.70 283.65 283.65 1.1K
13:57 283.55 283.75 283.55 283.65 24.1K
13:58 283.65 283.70 283.65 283.70 0.7K
13:59 283.70 283.80 283.65 283.65 1.0K
14:00 283.65 283.75 283.65 283.65 0.5K
14:01 283.65 283.65 283.65 283.65 0.3K
14:02 283.70 283.70 283.65 283.65 0.1K
14:03 283.70 283.70 283.65 283.65 0.1K
14:04 283.65 283.70 283.65 283.70 0.1K
14:05 283.65 283.70 283.65 283.70 0.6K
14:06 283.65 283.70 283.65 283.65 0.3K
14:07 283.65 283.70 283.65 283.65 0.2K
14:08 283.65 283.70 283.65 283.70 0.2K
14:09 283.70 283.90 283.65 283.90 3.5K
14:10 283.80 283.85 283.80 283.80 0.5K
14:11 283.80 284.05 283.80 284.00 4.4K
14:12 283.85 283.85 283.40 283.60 4.4K
14:13 283.70 283.70 283.65 283.70 0.1K
14:14 283.50 283.75 283.50 283.50 3.2K
14:15 283.50 283.65 283.35 283.35 1.0K
14:16 283.35 283.35 283.35 283.35 0.1K
14:17 283.35 283.35 283.35 283.35 0.2K
14:18 283.35 283.45 283.35 283.45 0.9K
14:19 283.45 283.45 283.35 283.35 0.4K
14:20 283.40 283.40 283.30 283.30 1.3K
14:21 283.30 283.35 283.30 283.35 0.4K
14:22 283.25 283.25 283.10 283.25 5.4K
14:23 283.25 283.50 283.25 283.35 1.4K
14:24 283.35 283.70 283.30 283.70 4.7K
14:25 283.80 283.80 283.55 283.80 0.7K
14:26 283.60 283.80 283.60 283.75 0.3K
14:27 283.75 283.95 283.60 283.75 2.3K
14:28 283.75 283.85 283.75 283.85 0.4K
14:29 283.75 283.75 283.45 283.45 0.7K
14:30 283.50 283.50 283.45 283.45 0.7K
14:31 283.45 283.50 283.45 283.50 0.1K
14:32 283.50 283.50 283.40 283.40 2.3K
14:33 283.45 283.55 283.35 283.35 3.4K
14:34 283.35 283.75 283.25 283.65 13.6K
14:35 283.60 283.65 283.20 283.20 5.2K
14:36 283.25 283.50 283.25 283.50 12.4K
14:37 283.50 283.50 283.50 283.50 0.4K
14:38 283.50 283.50 283.35 283.35 1.7K
14:39 283.35 283.35 283.20 283.30 0.7K
14:40 283.20 283.30 283.00 283.00 1.5K
14:41 283.00 283.15 283.00 283.00 2.9K
14:42 283.00 283.30 283.00 283.30 2.3K
14:43 283.30 283.30 283.20 283.20 0.7K
14:44 283.20 283.20 283.20 283.20 0.2K
14:45 283.20 283.20 283.20 283.20 0.4K
14:46 283.20 283.25 283.20 283.25 0.2K
14:47 283.25 283.25 283.20 283.25 0.7K
14:48 283.20 283.25 283.20 283.20 1.2K
14:49 283.20 283.20 283.05 283.05 2.4K
14:50 283.05 283.20 283.05 283.20 0.1K
14:51 283.20 283.20 283.00 283.20 0.5K
14:52 283.20 283.20 283.00 283.15 0.8K
14:53 283.00 283.15 283.00 283.00 0.9K
14:54 283.00 283.15 283.00 283.15 2.4K
14:55 283.10 283.10 283.10 283.10 1.5K
14:56 283.15 283.15 283.10 283.10 1.0K
14:57 283.10 283.15 283.00 283.00 1.9K
14:58 282.90 282.90 282.85 282.90 13.3K
14:59 282.90 282.90 282.90 282.90 2.1K
15:00 282.90 283.10 282.90 283.00 2.7K
15:01 283.00 283.10 282.90 283.10 1.6K
15:02 283.00 283.00 282.95 283.00 4.3K
15:03 283.00 283.00 282.85 283.00 0.6K
15:04 283.00 283.00 282.85 282.85 0.8K
15:05 282.85 283.00 282.85 282.95 0.8K
15:06 282.95 282.95 282.80 282.95 2.4K
15:07 282.95 282.95 282.85 282.95 1.3K
15:08 282.95 282.95 282.85 282.95 0.3K
15:09 282.95 282.95 282.85 282.95 0.9K
15:10 282.95 282.95 282.85 282.85 11.8K
15:11 282.90 282.90 282.65 282.80 3.1K
15:12 282.80 282.90 282.75 282.80 0.7K
15:13 282.85 282.85 282.60 282.75 4.4K
15:14 282.55 282.75 282.50 282.65 2.0K
15:15 282.65 282.90 282.55 282.70 5.0K
15:16 282.85 282.85 282.70 282.80 1.4K
15:17 282.75 283.00 282.75 282.80 2.2K
15:18 282.90 282.90 282.55 282.80 4.5K
15:19 282.80 282.80 282.55 282.70 1.7K
15:20 282.70 282.90 282.60 282.75 14.5K
15:21 282.75 282.75 282.65 282.70 1.4K
15:22 282.70 282.75 282.70 282.75 1.2K
15:23 282.75 282.75 282.70 282.75 2.9K
15:24 282.75 282.75 282.70 282.70 2.9K
15:25 282.60 282.85 282.60 282.85 1.5K
15:26 282.75 283.00 282.70 282.85 3.2K
15:27 282.85 283.00 282.85 283.00 2.9K
15:28 283.00 283.00 282.65 282.65 3.7K
15:29 282.90 282.90 282.60 282.80 6.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible