Mahindra

MMFS
🏛️ India →
277.15
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 292.55 292.55 291.50 292.00 46.5K
09:16 292.15 292.40 290.45 291.00 31.2K
09:17 291.00 291.40 290.95 291.15 3.8K
09:18 290.95 290.95 290.45 290.65 9.9K
09:19 290.45 290.85 290.35 290.55 32.2K
09:20 290.70 291.05 290.40 290.80 9.5K
09:21 290.60 291.15 290.60 291.15 4.9K
09:22 290.85 290.85 290.55 290.55 3.7K
09:23 290.70 290.85 290.70 290.75 14.5K
09:24 290.75 290.80 290.45 290.60 11.3K
09:25 290.50 290.55 290.15 290.15 7.6K
09:26 290.15 290.15 289.65 289.80 16.5K
09:27 289.60 290.60 289.60 290.40 10.1K
09:28 290.50 290.90 290.35 290.90 6.0K
09:29 291.00 291.40 291.00 291.10 3.0K
09:30 291.35 291.35 290.90 291.20 11.3K
09:31 291.20 291.20 290.90 291.00 2.6K
09:32 291.25 291.25 290.90 290.90 2.9K
09:33 291.15 291.40 291.15 291.40 6.4K
09:34 291.35 291.35 291.10 291.35 3.1K
09:35 291.35 291.45 291.25 291.40 2.3K
09:36 291.40 291.90 291.35 291.90 10.3K
09:37 291.95 291.95 291.55 291.75 10.7K
09:38 291.50 291.75 291.35 291.40 3.6K
09:39 291.40 291.55 291.25 291.50 7.5K
09:40 291.55 291.55 291.30 291.30 0.7K
09:41 291.50 291.50 291.05 291.05 12.1K
09:42 291.35 291.35 291.10 291.35 4.4K
09:43 291.35 291.40 291.25 291.40 5.1K
09:44 291.40 291.50 291.40 291.50 2.8K
09:45 291.55 291.65 291.40 291.55 3.6K
09:46 291.75 291.75 291.55 291.75 0.6K
09:47 291.75 291.90 291.60 291.90 1.6K
09:48 291.90 291.95 291.90 291.95 0.7K
09:49 291.75 291.75 291.70 291.70 0.5K
09:50 291.75 291.75 291.55 291.60 0.8K
09:51 291.65 291.70 291.50 291.50 2.0K
09:52 291.30 291.65 291.30 291.40 14.8K
09:53 291.65 291.75 291.45 291.75 1.8K
09:54 291.70 291.70 291.45 291.65 2.0K
09:55 291.50 291.50 291.25 291.45 3.2K
09:56 291.50 291.70 291.40 291.40 8.3K
09:57 291.40 291.55 291.30 291.30 0.8K
09:58 291.50 291.50 290.65 291.00 9.7K
09:59 291.00 291.00 290.75 290.90 1.0K
10:00 291.00 291.15 290.95 290.95 2.0K
10:01 291.00 291.00 289.85 290.65 105.0K
10:02 290.55 290.65 290.40 290.65 5.9K
10:03 290.65 291.00 290.65 291.00 2.7K
10:04 291.00 291.00 290.80 291.00 4.5K
10:05 291.00 291.45 291.00 291.45 3.3K
10:06 291.60 291.60 290.50 291.00 458.6K
10:07 291.50 291.85 291.35 291.60 13.0K
10:08 291.60 291.95 291.40 291.40 7.7K
10:09 291.20 291.40 291.20 291.35 10.4K
10:10 291.35 291.80 291.05 291.80 1.4K
10:11 291.90 291.90 291.35 291.45 6.7K
10:12 291.55 292.30 291.45 292.00 9.0K
10:13 292.00 292.20 292.00 292.15 6.4K
10:14 292.15 292.30 291.25 291.25 35.6K
10:15 291.25 291.45 291.10 291.40 25.2K
10:16 291.40 291.45 291.20 291.40 21.3K
10:17 291.45 291.45 291.35 291.35 80.6K
10:18 291.35 291.35 291.20 291.25 12.8K
10:19 291.20 291.20 290.65 290.90 9.8K
10:20 290.90 290.90 290.70 290.70 64.8K
10:21 290.70 291.00 290.70 290.95 119.9K
10:22 290.90 291.00 290.90 291.00 22.0K
10:23 290.80 290.95 290.50 290.50 140.6K
10:24 290.70 291.75 290.60 291.75 355.4K
10:25 292.10 293.25 292.10 293.10 175.1K
10:26 293.10 294.00 292.35 292.75 47.8K
10:27 292.75 292.95 292.70 292.90 2.4K
10:28 292.80 292.95 292.20 292.30 16.0K
10:29 291.30 291.90 291.30 291.90 33.4K
10:30 292.15 292.50 291.95 292.25 5.8K
10:31 292.50 292.50 292.30 292.50 7.4K
10:32 292.45 292.85 292.40 292.75 22.8K
10:33 292.60 292.85 292.60 292.80 2.2K
10:34 292.85 292.85 292.50 292.60 40.7K
10:35 292.55 292.75 292.55 292.60 2.1K
10:36 292.55 292.75 292.30 292.75 33.4K
10:37 292.70 292.70 292.45 292.45 14.5K
10:38 292.55 292.75 292.20 292.65 138.7K
10:39 292.25 292.25 292.05 292.15 55.3K
10:40 292.25 292.25 291.00 292.05 548.8K
10:41 292.20 292.30 292.00 292.20 9.0K
10:42 293.25 293.40 292.80 293.00 59.3K
10:43 292.80 294.15 292.80 293.55 66.4K
10:44 293.80 293.85 293.25 293.75 71.9K
10:45 293.90 294.20 293.65 293.65 16.5K
10:46 293.65 294.00 293.65 293.80 11.8K
10:47 293.95 295.00 293.85 294.40 24.9K
10:48 294.25 294.70 294.20 294.50 8.9K
10:49 294.70 295.20 294.30 295.05 69.6K
10:50 295.05 295.30 294.65 295.05 103.2K
10:51 295.10 296.55 295.10 296.20 101.4K
10:52 296.30 296.45 296.10 296.45 64.1K
10:53 296.05 296.05 295.20 295.85 37.4K
10:54 295.70 296.05 295.45 295.45 33.4K
10:55 295.40 295.65 295.20 295.50 18.9K
10:56 295.80 295.80 295.45 295.75 11.1K
10:57 295.60 295.75 295.55 295.55 6.5K
10:58 295.50 295.55 295.00 295.00 9.2K
10:59 295.00 295.00 294.50 294.80 7.8K
11:00 294.60 294.80 294.50 294.50 17.5K
11:01 294.40 294.40 293.75 294.00 7.3K
11:02 294.00 294.15 293.85 294.10 4.9K
11:03 294.10 294.30 294.10 294.15 9.4K
11:04 294.25 294.40 294.10 294.30 6.4K
11:05 294.45 295.00 294.30 294.80 4.0K
11:06 294.80 295.00 294.60 294.70 1.7K
11:07 294.65 294.95 294.65 294.80 2.0K
11:08 294.85 295.00 294.65 294.65 0.5K
11:09 294.60 294.75 294.45 294.75 1.9K
11:10 294.55 294.55 294.15 294.30 8.7K
11:11 294.05 294.35 294.05 294.10 0.4K
11:12 294.10 294.35 293.55 293.80 86.8K
11:13 293.80 293.80 293.50 293.50 4.4K
11:14 293.60 293.95 293.55 293.90 12.6K
11:15 293.75 293.85 293.65 293.65 21.2K
11:16 293.70 294.25 293.70 294.25 216.2K
11:17 294.25 294.25 293.25 293.25 15.4K
11:18 293.25 293.45 293.25 293.25 0.2K
11:19 293.40 293.40 292.80 292.95 3.0K
11:20 292.75 293.75 292.70 293.45 13.4K
11:21 293.45 293.50 293.15 293.20 2.5K
11:22 293.25 293.45 292.55 293.20 797.9K
11:23 293.10 293.15 292.95 293.05 37.1K
11:24 293.00 294.00 293.00 293.80 80.0K
11:25 293.55 294.05 293.45 293.80 2.8K
11:26 293.95 294.10 293.60 293.65 18.4K
11:27 293.65 293.90 293.55 293.60 3.4K
11:28 293.60 293.85 293.60 293.85 0.1K
11:29 293.85 293.85 293.30 293.40 3.4K
11:30 293.55 293.95 293.55 293.95 0.3K
11:31 294.00 294.20 293.80 293.80 9.9K
11:32 294.00 294.30 293.75 293.80 3.2K
11:33 294.00 294.00 293.60 293.65 3.1K
11:34 293.65 293.65 293.30 293.35 3.0K
11:35 293.30 293.30 293.30 293.30 0.5K
11:36 293.30 293.45 293.10 293.10 3.1K
11:37 293.30 293.35 293.10 293.35 1.8K
11:38 293.35 293.35 292.25 292.45 56.4K
11:39 292.25 292.75 292.25 292.60 19.3K
11:40 292.70 292.75 292.50 292.75 6.1K
11:41 292.75 292.80 292.55 292.80 7.6K
11:42 292.90 293.00 292.70 293.00 58.8K
11:43 293.00 293.05 292.95 292.95 13.4K
11:44 292.70 292.85 292.60 292.80 2.5K
11:45 292.85 292.90 292.85 292.90 2.7K
11:46 293.00 293.00 292.80 292.80 2.2K
11:47 293.00 293.00 292.95 293.00 0.5K
11:48 293.00 293.00 292.50 292.60 11.9K
11:49 292.05 292.35 292.00 292.20 5.6K
11:50 292.20 292.20 291.80 291.80 20.0K
11:51 291.85 292.35 291.85 292.25 6.1K
11:52 292.20 292.35 291.65 291.75 30.8K
11:53 291.75 292.10 291.75 291.80 7.5K
11:54 291.80 291.80 291.65 291.75 11.6K
11:55 291.70 291.90 291.65 291.75 14.1K
11:56 291.80 292.10 291.65 291.80 8.6K
11:57 291.80 292.10 291.80 292.05 3.9K
11:58 292.05 292.15 291.85 291.85 3.5K
11:59 291.85 292.00 291.80 291.85 5.8K
12:00 292.05 292.05 291.25 291.25 6.5K
12:01 291.35 291.35 290.75 291.25 108.7K
12:02 291.10 291.50 291.00 291.50 8.1K
12:03 291.50 291.80 291.50 291.80 20.2K
12:04 291.90 291.90 291.60 291.75 10.0K
12:05 291.75 291.80 291.70 291.70 0.9K
12:06 291.60 291.95 291.50 291.70 110.8K
12:07 291.90 292.20 291.80 292.05 7.1K
12:08 292.20 292.50 292.05 292.50 6.7K
12:09 292.20 292.35 292.05 292.05 4.5K
12:10 292.25 292.40 292.10 292.10 2.5K
12:11 292.15 292.65 292.15 292.50 5.9K
12:12 292.65 292.70 292.60 292.70 1.6K
12:13 292.45 292.70 292.45 292.55 3.8K
12:14 292.55 292.70 292.55 292.70 5.1K
12:15 292.70 292.70 292.50 292.55 4.7K
12:16 292.70 292.80 292.40 292.40 14.0K
12:17 292.20 292.45 292.15 292.25 4.0K
12:18 292.45 292.50 292.05 292.05 6.4K
12:19 291.90 292.00 291.70 291.90 11.8K
12:20 291.90 291.95 291.80 291.80 8.6K
12:21 291.80 291.95 291.70 291.95 15.5K
12:22 291.95 292.05 291.75 291.75 10.9K
12:23 291.85 292.00 291.85 292.00 12.7K
12:24 291.65 291.95 291.60 291.80 11.8K
12:25 291.80 291.80 291.70 291.75 7.1K
12:26 291.75 292.00 291.70 291.75 20.6K
12:27 291.70 292.00 291.70 291.90 6.6K
12:28 292.00 292.00 291.70 291.70 86.3K
12:29 291.75 291.80 291.75 291.75 4.2K
12:30 291.80 291.80 291.70 291.70 21.7K
12:31 291.90 291.90 291.60 291.85 1.6K
12:32 291.55 291.90 291.55 291.90 7.5K
12:33 291.75 291.75 291.60 291.60 13.3K
12:34 291.85 292.00 291.85 291.90 2.6K
12:35 291.90 292.00 291.65 291.65 13.8K
12:36 291.65 291.85 291.65 291.85 2.3K
12:37 291.65 291.70 291.45 291.50 12.9K
12:38 291.50 291.70 291.40 291.50 11.9K
12:39 291.50 291.85 291.50 291.50 5.2K
12:40 291.50 291.50 291.40 291.45 0.5K
12:41 291.50 291.70 291.15 291.35 13.0K
12:42 291.20 291.25 291.15 291.15 3.5K
12:43 291.20 291.35 291.15 291.15 5.6K
12:44 291.15 291.35 291.15 291.15 2.4K
12:45 291.15 291.25 291.15 291.15 6.3K
12:46 291.20 291.40 291.10 291.30 3.1K
12:47 291.25 291.30 291.20 291.20 5.6K
12:48 291.20 291.50 291.20 291.35 5.3K
12:49 291.35 291.50 291.35 291.40 5.2K
12:50 291.35 291.35 291.30 291.30 8.1K
12:51 291.45 291.50 291.30 291.35 2.4K
12:52 291.35 291.40 291.30 291.30 9.1K
12:53 291.30 291.50 291.30 291.35 0.5K
12:54 291.50 291.50 291.25 291.25 4.1K
12:55 291.30 291.30 291.05 291.30 3.7K
12:56 291.30 291.45 291.10 291.45 14.0K
12:57 291.45 291.50 291.30 291.45 4.4K
12:58 291.25 291.50 291.25 291.30 1.2K
12:59 291.25 291.40 291.15 291.15 0.4K
13:00 291.15 291.30 291.10 291.30 6.6K
13:01 291.20 291.25 290.85 290.85 17.9K
13:02 290.85 291.00 290.75 290.75 5.5K
13:03 290.55 290.75 290.55 290.75 4.1K
13:04 290.75 290.85 290.60 290.85 7.2K
13:05 290.75 290.80 290.60 290.60 5.9K
13:06 290.65 290.65 290.30 290.40 8.0K
13:07 290.15 290.25 290.10 290.10 17.3K
13:08 290.00 290.20 290.00 290.00 12.5K
13:09 289.75 290.00 289.70 290.00 9.2K
13:10 289.75 290.00 289.75 290.00 1.5K
13:11 290.00 290.00 289.80 289.80 4.7K
13:12 289.75 289.95 289.75 289.95 2.1K
13:13 289.75 289.90 289.75 289.75 1.3K
13:14 289.75 289.90 289.75 289.80 0.8K
13:15 289.80 289.80 289.40 289.70 19.9K
13:16 289.65 289.95 289.65 289.75 17.2K
13:17 289.75 289.95 289.75 289.90 5.8K
13:18 289.90 290.00 289.65 289.65 3.4K
13:19 289.65 289.65 289.20 289.40 17.6K
13:20 289.20 289.30 289.00 289.00 13.4K
13:21 289.00 289.00 288.50 288.75 51.9K
13:22 288.75 289.00 288.50 289.00 44.7K
13:23 289.00 289.20 289.00 289.20 8.2K
13:24 289.20 289.40 289.20 289.30 2.7K
13:25 289.45 289.60 289.30 289.45 1.2K
13:26 289.40 289.40 289.05 289.15 4.3K
13:27 289.15 289.35 289.15 289.25 1.3K
13:28 289.25 289.35 289.05 289.05 10.3K
13:29 288.85 289.10 288.85 289.10 4.0K
13:30 289.30 289.40 289.10 289.35 2.4K
13:31 289.35 289.45 289.35 289.45 0.7K
13:32 289.40 289.60 289.25 289.25 16.9K
13:33 289.30 289.35 289.30 289.35 0.3K
13:34 289.35 289.45 289.35 289.45 0.4K
13:35 289.50 289.60 289.35 289.35 2.6K
13:36 289.35 289.45 289.25 289.30 1.1K
13:37 289.25 289.25 289.10 289.10 0.6K
13:38 289.05 289.30 289.05 289.20 9.7K
13:39 289.25 289.35 289.00 289.15 0.9K
13:40 289.00 289.15 289.00 289.00 2.2K
13:41 289.10 289.35 289.10 289.30 0.5K
13:42 289.30 289.50 289.25 289.25 8.0K
13:43 289.25 289.30 289.25 289.30 0.8K
13:44 289.45 289.50 289.30 289.40 0.1K
13:45 289.50 289.70 289.50 289.70 0.2K
13:46 289.70 289.90 289.60 289.60 0.8K
13:47 289.75 289.85 289.60 289.60 0.4K
13:48 289.60 289.60 289.20 289.45 21.0K
13:49 289.50 289.60 289.30 289.35 15.0K
13:50 289.30 289.40 289.30 289.35 1.1K
13:51 289.35 289.65 289.35 289.65 2.4K
13:52 289.55 289.90 289.55 289.90 0.9K
13:53 289.80 290.00 289.80 289.90 11.0K
13:54 290.00 290.10 290.00 290.10 0.2K
13:55 290.15 290.20 290.00 290.05 0.4K
13:56 290.05 290.15 290.00 290.10 2.3K
13:57 290.10 290.30 290.10 290.20 0.6K
13:58 290.20 290.25 290.05 290.05 2.4K
13:59 290.00 290.05 289.45 289.85 12.9K
14:00 289.85 289.85 289.80 289.80 3.2K
14:01 290.05 290.25 289.80 290.00 9.5K
14:02 290.00 290.10 290.00 290.00 2.8K
14:03 289.80 290.00 289.75 290.00 8.6K
14:04 290.00 290.55 290.00 290.55 19.9K
14:05 290.10 290.40 290.10 290.15 11.6K
14:06 290.05 290.15 289.95 290.10 6.5K
14:07 290.15 290.15 289.80 289.80 4.8K
14:08 289.80 289.80 289.75 289.75 5.0K
14:09 289.75 289.75 289.45 289.45 0.7K
14:10 289.55 289.90 289.55 289.60 8.5K
14:11 289.60 289.60 289.55 289.55 7.0K
14:12 289.55 289.75 289.35 289.35 2.8K
14:13 289.55 289.55 289.35 289.35 0.2K
14:14 289.45 289.55 289.35 289.35 0.3K
14:15 289.35 289.35 289.15 289.15 2.8K
14:16 289.25 289.40 289.25 289.40 0.4K
14:17 289.25 289.25 288.80 289.00 15.0K
14:18 289.00 289.20 288.95 289.00 2.6K
14:19 288.75 288.75 288.70 288.70 4.6K
14:20 288.70 288.85 288.70 288.70 0.6K
14:21 288.75 288.95 288.75 288.75 4.7K
14:22 288.90 289.00 288.75 288.75 8.1K
14:23 288.75 288.75 288.10 288.30 51.5K
14:24 288.45 288.45 288.30 288.30 0.6K
14:25 288.30 288.30 288.00 288.20 9.0K
14:26 288.05 288.45 288.05 288.30 7.5K
14:27 288.30 288.50 288.30 288.30 3.0K
14:28 288.15 288.45 288.15 288.15 7.2K
14:29 288.15 288.45 288.15 288.25 7.3K
14:30 288.45 288.45 287.70 287.90 52.1K
14:31 287.75 288.00 287.75 287.85 42.3K
14:32 287.85 288.40 287.80 288.25 52.4K
14:33 288.50 288.60 288.25 288.45 5.2K
14:34 288.45 288.60 288.00 288.00 4.6K
14:35 288.00 288.25 287.85 287.90 9.4K
14:36 288.00 288.30 288.00 288.00 11.2K
14:37 288.05 288.35 288.05 288.35 1.5K
14:38 288.35 288.35 288.25 288.25 3.0K
14:39 288.30 288.45 288.30 288.45 0.5K
14:40 288.10 288.15 288.10 288.15 4.3K
14:41 288.15 288.30 288.15 288.30 0.9K
14:42 288.15 288.15 287.75 287.85 8.2K
14:43 287.75 287.80 287.60 287.60 15.2K
14:44 287.40 287.75 287.40 287.75 8.6K
14:45 287.75 287.75 287.60 287.65 0.8K
14:46 287.65 287.80 287.50 287.50 2.0K
14:47 287.50 287.75 287.50 287.75 6.9K
14:48 287.90 287.95 287.80 287.95 0.9K
14:49 287.80 287.95 287.80 287.80 2.9K
14:50 287.90 287.90 287.80 287.80 8.2K
14:51 287.80 288.00 287.80 287.85 6.1K
14:52 287.85 288.00 287.85 287.90 17.8K
14:53 287.90 288.00 287.70 287.70 12.4K
14:54 287.75 287.90 287.75 287.80 1.0K
14:55 287.80 288.10 287.80 288.10 3.1K
14:56 287.95 288.10 287.95 288.10 2.8K
14:57 287.85 288.00 287.85 288.00 2.5K
14:58 287.85 288.00 287.60 287.70 8.6K
14:59 287.70 287.75 287.50 287.50 5.9K
15:00 287.60 287.60 286.80 287.05 45.9K
15:01 287.10 287.30 287.00 287.30 19.2K
15:02 287.30 287.30 287.00 287.00 11.0K
15:03 287.15 287.35 286.85 287.15 18.5K
15:04 287.15 287.15 286.85 287.05 13.9K
15:05 287.05 287.45 287.05 287.45 8.0K
15:06 287.30 287.30 286.80 287.00 24.0K
15:07 286.90 287.10 285.85 285.85 94.6K
15:08 285.80 286.15 285.80 285.95 57.4K
15:09 285.95 286.00 285.90 285.90 7.5K
15:10 286.00 286.00 285.20 285.25 35.2K
15:11 285.30 285.80 285.30 285.50 41.6K
15:12 285.65 285.65 285.40 285.50 20.1K
15:13 285.40 285.50 285.40 285.50 6.8K
15:14 285.50 285.65 285.35 285.65 16.6K
15:15 285.65 285.80 285.10 285.50 53.5K
15:16 285.45 285.65 285.45 285.60 24.8K
15:17 285.65 285.90 285.55 285.80 30.7K
15:18 285.90 286.00 285.55 285.60 46.6K
15:19 285.75 285.75 285.35 285.55 21.5K
15:20 285.55 285.55 285.35 285.35 21.9K
15:21 285.25 285.70 285.25 285.70 35.6K
15:22 285.80 285.80 285.55 285.55 18.3K
15:23 285.65 285.65 285.50 285.65 20.1K
15:24 285.65 285.65 285.00 285.35 158.9K
15:25 285.30 285.75 285.30 285.50 196.1K
15:26 285.55 285.90 285.55 285.70 127.7K
15:27 285.75 285.90 285.35 285.70 154.2K
15:28 285.75 286.20 285.50 286.20 39.2K
15:29 286.00 286.00 285.55 285.85 17.4K
15:32 285.75 285.75 285.75 285.75 2.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles