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
09:15 292.50 292.95 292.50 292.95 33.3K
09:16 292.45 292.45 291.95 291.95 13.2K
09:17 291.75 291.75 291.10 291.25 9.1K
09:18 291.40 291.40 290.55 290.85 24.8K
09:19 290.95 291.05 290.70 291.05 3.9K
09:20 290.90 291.40 290.70 291.40 4.6K
09:21 291.20 291.40 290.75 291.25 8.7K
09:22 291.25 291.85 291.25 291.70 11.7K
09:23 291.70 291.75 291.15 291.55 10.2K
09:24 291.50 291.70 291.25 291.60 9.0K
09:25 291.60 292.85 291.60 292.85 5.4K
09:26 292.35 292.70 292.25 292.25 7.5K
09:27 292.25 292.25 291.85 292.10 11.6K
09:28 292.30 292.50 292.30 292.50 5.8K
09:29 292.25 292.25 291.50 291.90 12.8K
09:30 292.20 292.35 292.00 292.35 10.7K
09:31 292.35 292.35 292.10 292.35 1.8K
09:32 292.00 292.20 291.60 291.80 9.0K
09:33 291.85 291.85 291.10 291.50 14.8K
09:34 291.40 291.40 290.60 290.60 17.7K
09:35 290.85 290.95 290.30 290.75 16.8K
09:36 290.45 290.70 290.45 290.60 4.7K
09:37 290.50 290.80 290.50 290.70 7.7K
09:38 290.50 290.85 290.05 290.85 9.6K
09:39 290.50 290.90 290.50 290.55 4.3K
09:40 290.50 290.85 290.50 290.60 0.7K
09:41 290.60 290.80 290.00 290.60 13.0K
09:42 291.20 291.45 291.05 291.45 13.9K
09:43 290.95 291.80 290.80 291.60 212.2K
09:44 291.60 291.65 291.25 291.25 4.1K
09:45 291.05 291.35 290.30 291.15 13.6K
09:46 291.15 292.60 290.85 292.60 266.2K
09:47 292.45 292.55 292.25 292.25 5.3K
09:48 292.25 292.25 291.80 292.10 4.2K
09:49 291.85 291.85 291.55 291.55 4.5K
09:50 291.20 291.50 291.00 291.20 13.2K
09:51 291.35 291.70 291.35 291.60 6.1K
09:52 291.60 291.85 291.60 291.75 3.7K
09:53 291.60 292.00 291.60 291.80 5.3K
09:54 291.80 292.90 291.80 292.90 157.7K
09:55 292.70 292.70 292.25 292.50 15.0K
09:56 292.40 292.50 292.20 292.35 4.3K
09:57 291.90 292.25 291.90 292.05 6.5K
09:58 291.95 292.30 291.95 292.30 5.0K
09:59 292.50 292.70 292.25 292.70 9.3K
10:00 292.40 292.55 292.15 292.15 5.8K
10:01 292.40 292.85 292.10 292.10 65.5K
10:02 292.10 292.40 292.10 292.35 6.6K
10:03 292.30 292.85 292.30 292.85 5.5K
10:04 292.60 293.85 292.60 293.85 40.4K
10:05 293.60 294.30 293.60 294.00 33.9K
10:06 294.10 294.85 294.10 294.80 24.7K
10:07 294.65 295.30 294.65 295.05 13.2K
10:08 295.10 295.10 294.60 294.60 9.9K
10:09 294.60 294.60 294.00 294.25 13.1K
10:10 294.20 294.40 294.10 294.10 13.2K
10:11 294.25 294.25 293.35 293.35 41.9K
10:12 293.20 293.20 292.80 293.00 11.3K
10:13 293.00 293.00 292.65 292.65 2.0K
10:14 292.65 293.05 292.65 293.05 3.5K
10:15 293.20 293.25 293.00 293.10 1.3K
10:16 293.40 293.40 292.70 292.75 3.2K
10:17 292.85 292.85 292.15 292.15 8.9K
10:18 292.15 292.15 291.65 291.75 10.5K
10:19 291.75 291.90 291.55 291.55 7.2K
10:20 291.70 291.70 291.20 291.50 11.6K
10:21 291.50 292.45 291.50 292.45 4.5K
10:22 292.55 293.30 292.40 293.15 7.6K
10:23 293.35 293.80 293.35 293.80 6.1K
10:24 294.00 294.30 294.00 294.30 17.4K
10:25 294.10 294.35 294.10 294.35 3.1K
10:26 294.30 294.40 294.10 294.20 3.3K
10:27 294.20 294.20 293.50 293.80 9.6K
10:28 293.90 294.00 293.60 293.80 2.7K
10:29 293.85 293.85 293.60 293.70 1.9K
10:30 293.65 293.80 293.60 293.80 5.1K
10:31 293.80 293.85 293.70 293.70 1.6K
10:32 293.70 293.70 293.35 293.35 1.5K
10:33 293.40 293.65 293.30 293.30 4.8K
10:34 293.50 293.55 293.35 293.35 1.5K
10:35 293.40 293.55 293.40 293.55 2.7K
10:36 293.55 293.55 293.10 293.10 3.0K
10:37 293.25 293.40 293.00 293.10 1.8K
10:38 293.10 293.20 292.90 292.95 2.8K
10:39 292.70 292.95 292.60 292.70 10.7K
10:40 292.70 293.00 292.45 292.45 0.8K
10:41 292.45 292.45 292.25 292.40 1.0K
10:42 292.40 292.50 292.25 292.25 2.1K
10:43 292.50 292.50 292.00 292.00 3.5K
10:44 292.20 292.55 292.20 292.25 2.8K
10:45 292.30 292.45 292.10 292.25 1.2K
10:46 292.25 292.35 292.20 292.20 1.4K
10:47 292.40 292.60 292.40 292.45 4.6K
10:48 292.60 292.65 292.45 292.45 6.5K
10:49 292.55 292.55 292.05 292.05 2.5K
10:50 292.10 292.20 291.90 291.90 5.9K
10:51 291.95 292.10 291.75 291.85 1.5K
10:52 291.95 292.00 291.85 292.00 0.5K
10:53 292.00 292.20 291.90 292.20 7.7K
10:54 291.95 292.45 291.95 292.30 2.7K
10:55 292.55 293.00 292.45 293.00 2.1K
10:56 293.10 293.50 293.00 293.50 6.2K
10:57 293.15 293.75 293.15 293.75 14.7K
10:58 293.50 293.80 293.50 293.65 1.5K
10:59 293.65 293.65 292.85 292.85 6.4K
11:00 293.00 293.70 293.00 293.70 3.7K
11:01 293.70 293.70 293.60 293.60 0.9K
11:02 293.60 293.70 293.50 293.70 1.4K
11:03 293.70 294.50 293.65 294.50 20.1K
11:04 294.65 294.80 294.35 294.80 272.9K
11:05 294.65 294.95 294.65 294.95 3.0K
11:06 294.85 294.85 294.45 294.70 2.4K
11:07 294.70 294.70 294.25 294.45 4.5K
11:08 294.25 294.40 293.70 293.80 4.9K
11:09 293.90 294.40 293.90 294.10 5.3K
11:10 294.15 294.15 293.75 293.75 6.6K
11:11 293.75 293.75 293.30 293.70 9.7K
11:12 293.65 294.15 293.60 294.15 17.5K
11:13 294.15 294.20 294.05 294.20 3.8K
11:14 294.25 294.25 293.85 293.85 5.7K
11:15 293.80 293.80 293.60 293.60 5.2K
11:16 293.60 293.70 293.25 293.25 29.8K
11:17 293.30 293.60 293.30 293.60 1.7K
11:18 293.55 293.55 293.25 293.25 2.7K
11:19 293.20 293.55 293.20 293.55 0.9K
11:20 293.50 293.50 293.05 293.25 5.4K
11:21 293.25 294.25 293.25 294.15 287.0K
11:22 294.20 294.50 294.10 294.45 3.3K
11:23 294.50 294.60 294.25 294.60 3.9K
11:24 294.60 294.65 294.10 294.10 7.5K
11:25 294.00 294.05 293.85 294.00 0.8K
11:26 293.90 294.00 293.90 293.95 2.3K
11:27 293.95 293.95 293.75 293.75 1.0K
11:28 293.60 293.95 293.50 293.85 1.6K
11:29 293.90 293.95 293.85 293.95 0.4K
11:30 293.90 294.00 293.85 293.85 1.0K
11:31 293.85 293.85 293.30 293.30 7.2K
11:32 293.90 294.05 293.75 293.75 89.6K
11:33 293.70 293.70 293.35 293.60 3.5K
11:34 293.60 293.60 293.30 293.55 1.1K
11:35 293.30 293.35 293.20 293.35 3.8K
11:36 293.35 293.40 293.20 293.25 2.3K
11:37 293.30 293.40 293.20 293.30 2.5K
11:38 293.30 293.30 292.90 292.90 6.6K
11:39 293.05 293.25 293.05 293.20 1.1K
11:40 293.20 293.25 293.05 293.10 0.4K
11:41 293.10 293.10 292.80 293.00 4.4K
11:42 293.15 293.20 293.05 293.20 1.2K
11:43 293.20 293.20 293.00 293.10 1.9K
11:44 293.05 293.05 292.80 292.85 1.2K
11:45 292.90 293.00 292.80 292.80 2.0K
11:46 292.90 292.95 292.70 292.80 1.3K
11:47 293.00 293.00 292.85 292.95 0.4K
11:48 292.95 293.15 292.85 292.85 0.7K
11:49 292.95 293.10 292.95 293.10 2.7K
11:50 293.00 293.20 292.95 293.20 1.5K
11:51 293.40 293.40 292.95 293.00 3.1K
11:52 293.00 293.15 292.70 292.75 3.5K
11:53 292.75 292.85 291.90 292.00 37.6K
11:54 292.00 292.15 291.90 291.90 4.0K
11:55 291.90 291.95 291.90 291.95 2.3K
11:56 292.00 292.00 291.15 291.25 18.1K
11:57 291.25 291.30 291.15 291.20 1.2K
11:58 291.25 291.25 291.05 291.20 34.4K
11:59 291.25 291.30 291.00 291.05 2.8K
12:00 290.95 290.95 290.50 290.65 5.0K
12:01 290.65 290.85 290.20 290.25 8.3K
12:02 290.30 290.55 290.25 290.25 2.0K
12:03 290.25 290.45 290.05 290.05 11.1K
12:04 290.10 290.30 290.05 290.05 2.4K
12:05 290.20 290.20 290.05 290.05 3.2K
12:06 290.10 290.50 290.10 290.50 1.4K
12:07 290.45 290.55 290.30 290.40 0.4K
12:08 290.50 290.50 290.35 290.35 0.8K
12:09 290.40 290.40 290.15 290.30 2.2K
12:10 290.30 290.30 289.70 289.90 14.3K
12:11 289.95 290.00 289.70 289.70 3.0K
12:12 289.80 289.80 289.35 289.35 3.0K
12:13 289.35 289.35 288.80 288.90 15.3K
12:14 288.95 289.10 288.65 288.70 3.2K
12:15 288.10 288.50 288.00 288.00 11.0K
12:16 288.15 288.20 287.80 287.85 18.7K
12:17 288.00 288.05 287.70 287.95 5.4K
12:18 287.90 288.30 287.90 288.30 4.1K
12:19 288.30 288.50 288.10 288.10 2.0K
12:20 288.10 288.10 287.75 287.75 3.6K
12:21 287.30 287.50 287.15 287.35 5.4K
12:22 287.40 287.55 287.40 287.55 1.1K
12:23 287.60 288.50 287.60 288.50 2.2K
12:24 288.35 288.45 288.35 288.40 1.7K
12:25 288.40 288.45 288.20 288.25 1.0K
12:26 288.25 288.30 288.25 288.30 0.8K
12:27 288.30 288.30 288.10 288.30 0.6K
12:28 288.10 288.30 288.10 288.20 4.8K
12:29 288.15 288.20 287.85 287.85 7.6K
12:30 287.80 287.90 287.80 287.90 2.1K
12:31 287.60 287.85 287.55 287.70 15.9K
12:32 287.70 287.85 287.60 287.85 1.8K
12:33 287.85 287.85 287.65 287.80 0.7K
12:34 287.65 287.70 287.65 287.70 0.1K
12:35 287.75 287.75 287.45 287.45 14.2K
12:36 287.45 288.10 287.30 288.10 12.4K
12:37 287.95 288.10 287.80 288.10 7.9K
12:38 288.00 288.00 287.85 287.90 0.4K
12:39 287.75 287.75 287.40 287.70 1.8K
12:40 287.75 288.10 287.75 288.10 1.8K
12:41 287.85 287.85 287.45 287.60 4.1K
12:42 287.50 287.50 287.35 287.40 1.2K
12:43 287.60 287.80 287.45 287.80 2.5K
12:44 287.75 288.20 287.75 288.20 5.4K
12:45 288.25 288.25 288.05 288.20 0.4K
12:46 288.25 288.30 288.15 288.25 0.6K
12:47 288.30 288.30 288.30 288.30 0.6K
12:48 288.30 288.60 288.30 288.60 1.7K
12:49 288.60 288.60 288.10 288.35 1.6K
12:50 288.35 288.35 288.10 288.30 2.4K
12:51 288.45 288.60 288.30 288.40 1.2K
12:52 288.60 288.60 288.60 288.60 0.2K
12:53 288.60 288.60 288.30 288.30 0.9K
12:54 288.35 288.60 288.35 288.60 0.9K
12:55 288.55 288.55 288.10 288.10 1.0K
12:56 288.10 288.25 288.10 288.25 4.9K
12:57 288.25 288.30 288.10 288.20 1.4K
12:58 288.20 288.60 288.20 288.50 1.8K
12:59 288.45 288.50 288.25 288.25 0.3K
13:00 288.30 288.35 288.10 288.10 0.7K
13:01 288.25 288.30 288.25 288.30 2.0K
13:02 288.35 288.45 288.25 288.45 3.0K
13:03 288.50 288.50 288.15 288.35 0.3K
13:04 288.40 288.40 288.00 288.30 0.9K
13:05 288.35 288.45 288.30 288.30 0.9K
13:06 288.30 288.35 288.25 288.30 0.3K
13:07 288.30 288.30 288.10 288.20 0.4K
13:08 288.20 288.25 288.05 288.05 0.6K
13:09 288.30 288.95 288.30 288.95 4.5K
13:10 289.00 289.35 288.90 288.90 4.1K
13:11 288.90 288.90 288.70 288.70 1.2K
13:12 288.70 289.00 288.60 289.00 1.0K
13:13 289.00 289.00 288.75 288.75 1.6K
13:14 288.95 289.05 288.95 289.05 2.2K
13:15 289.05 289.25 289.05 289.05 2.3K
13:16 289.30 289.30 288.90 289.00 3.5K
13:17 289.10 289.70 289.10 289.50 2.9K
13:18 289.55 289.60 289.35 289.45 0.8K
13:19 289.45 289.55 289.30 289.50 2.2K
13:20 289.50 289.80 289.45 289.80 2.5K
13:21 289.75 289.75 289.60 289.75 1.2K
13:22 289.80 289.80 289.30 289.30 0.8K
13:23 289.10 289.40 289.10 289.15 0.4K
13:24 289.10 289.30 289.00 289.00 0.7K
13:25 288.80 289.00 288.80 288.80 0.3K
13:26 289.00 289.00 288.90 288.90 0.3K
13:27 288.95 288.95 288.50 288.50 1.4K
13:28 288.50 288.50 288.45 288.50 0.3K
13:29 288.50 288.60 288.25 288.40 1.7K
13:30 288.10 288.20 288.10 288.20 0.4K
13:31 288.45 288.50 288.15 288.15 0.4K
13:32 288.20 288.35 288.20 288.35 0.4K
13:33 288.35 288.50 288.30 288.40 2.4K
13:34 288.55 288.55 288.30 288.35 0.3K
13:35 288.35 288.35 288.10 288.20 0.6K
13:36 288.15 288.15 287.50 287.85 8.9K
13:37 288.10 288.10 287.70 288.05 5.2K
13:38 288.05 288.45 288.05 288.45 1.9K
13:39 288.40 288.95 288.35 288.95 2.1K
13:40 288.80 288.80 288.30 288.30 2.8K
13:41 288.70 288.80 288.70 288.80 0.4K
13:42 288.80 288.85 288.60 288.60 0.6K
13:43 288.60 288.85 288.60 288.65 2.9K
13:44 288.85 288.95 288.65 288.65 2.2K
13:45 288.70 288.85 288.55 288.65 0.3K
13:46 288.80 288.85 288.65 288.65 0.6K
13:47 288.70 288.75 288.65 288.75 0.2K
13:48 288.75 288.75 288.35 288.75 0.7K
13:49 288.75 289.05 288.45 289.05 4.2K
13:50 289.05 289.15 289.05 289.05 1.4K
13:51 289.05 289.45 289.05 289.45 1.9K
13:52 289.45 289.50 289.30 289.50 1.1K
13:53 289.55 289.55 289.35 289.35 0.3K
13:54 289.35 289.40 289.15 289.30 0.4K
13:55 289.30 289.30 289.20 289.30 0.1K
13:56 289.50 290.00 289.50 289.80 10.6K
13:57 289.60 290.10 289.60 290.10 65.3K
13:58 290.15 290.60 290.15 290.40 9.9K
13:59 290.90 290.90 290.50 290.80 3.6K
14:00 290.80 290.90 290.65 290.85 4.7K
14:01 290.85 291.00 290.85 290.85 307.5K
14:02 290.70 290.70 290.55 290.60 0.9K
14:03 290.35 290.45 290.30 290.45 2.5K
14:04 290.20 290.45 290.20 290.20 0.8K
14:05 290.25 290.25 290.00 290.00 4.3K
14:06 290.00 291.00 290.00 291.00 215.1K
14:07 291.00 291.00 290.75 290.75 2.6K
14:08 290.75 290.75 290.40 290.40 2.5K
14:09 290.45 290.45 290.20 290.30 1.2K
14:10 290.30 290.30 289.85 290.05 5.6K
14:11 289.85 289.85 289.65 289.65 0.7K
14:12 289.65 289.85 289.40 289.55 7.3K
14:13 289.45 289.45 289.30 289.45 4.7K
14:14 289.45 289.50 289.00 289.00 2.8K
14:15 289.05 289.55 289.00 289.55 5.6K
14:16 289.55 289.55 289.45 289.55 1.9K
14:17 289.35 289.60 289.35 289.50 2.3K
14:18 289.50 289.65 289.45 289.50 0.4K
14:19 289.70 289.95 289.70 289.95 3.8K
14:20 289.95 290.00 289.65 289.95 3.1K
14:21 289.95 289.95 289.70 289.70 0.7K
14:22 289.70 289.95 289.65 289.95 4.6K
14:23 289.90 290.05 289.85 290.05 2.4K
14:24 290.05 290.25 290.05 290.25 1.4K
14:25 290.35 290.35 290.20 290.20 3.6K
14:26 290.25 290.25 290.15 290.20 3.3K
14:27 290.25 290.65 290.15 290.50 9.0K
14:28 290.45 290.50 290.30 290.40 0.6K
14:29 290.45 290.45 290.00 290.00 6.6K
14:30 290.00 290.45 290.00 290.45 5.1K
14:31 290.45 290.45 290.30 290.45 0.2K
14:32 290.20 290.35 290.20 290.35 2.2K
14:33 290.35 290.60 290.25 290.25 4.4K
14:34 290.35 290.40 290.05 290.05 1.2K
14:35 290.05 290.05 289.50 289.60 10.4K
14:36 289.50 289.80 289.50 289.75 32.3K
14:37 289.70 289.80 289.70 289.75 3.7K
14:38 289.50 289.55 288.80 288.80 3.5K
14:39 288.80 288.80 288.45 288.45 8.8K
14:40 288.50 288.50 288.30 288.45 2.4K
14:41 288.45 288.45 287.80 288.00 4.4K
14:42 288.10 288.20 288.00 288.15 3.3K
14:43 288.15 288.15 288.05 288.10 2.0K
14:44 288.00 288.00 287.70 287.95 7.6K
14:45 288.00 288.00 287.80 287.85 2.8K
14:46 288.05 288.05 287.75 287.90 0.4K
14:47 287.90 287.90 287.55 287.65 10.5K
14:48 287.65 287.65 287.45 287.60 5.3K
14:49 287.40 287.60 287.40 287.40 0.5K
14:50 287.50 287.60 287.40 287.60 2.4K
14:51 287.60 287.60 287.40 287.55 0.9K
14:52 287.55 287.65 287.25 287.25 3.8K
14:53 287.35 287.35 287.05 287.10 5.3K
14:54 287.20 287.20 287.00 287.20 1.6K
14:55 287.20 287.35 287.20 287.35 3.3K
14:56 287.35 287.40 287.20 287.20 2.0K
14:57 287.15 287.25 286.95 287.20 3.9K
14:58 287.25 287.25 286.95 286.95 0.8K
14:59 287.00 287.55 287.00 287.55 10.1K
15:00 287.15 287.50 286.90 287.45 59.1K
15:01 287.45 287.50 287.15 287.40 6.0K
15:02 287.35 287.35 286.95 287.10 1.1K
15:03 286.95 287.00 286.80 286.90 1.7K
15:04 286.95 287.00 286.50 286.50 3.0K
15:05 286.50 286.70 286.40 286.40 4.9K
15:06 286.50 286.70 286.40 286.40 2.1K
15:07 286.55 286.65 286.45 286.50 2.0K
15:08 286.50 286.85 286.40 286.85 6.2K
15:09 286.80 286.95 286.60 286.60 1.1K
15:10 286.90 286.90 286.65 286.85 4.1K
15:11 286.85 286.85 286.50 286.65 4.6K
15:12 286.55 286.65 286.55 286.60 4.5K
15:13 286.75 286.75 286.55 286.60 6.9K
15:14 286.55 286.60 286.30 286.30 25.5K
15:15 286.45 286.85 286.40 286.80 6.7K
15:16 286.80 286.90 286.55 286.70 6.5K
15:17 286.60 286.90 286.60 286.85 7.6K
15:18 286.95 288.05 286.95 288.05 29.1K
15:19 288.10 289.10 288.00 289.10 53.3K
15:20 289.00 290.00 289.00 290.00 328.2K
15:21 290.10 290.10 290.00 290.05 101.0K
15:22 290.05 290.15 290.00 290.00 80.5K
15:23 290.05 290.15 289.75 289.95 131.0K
15:24 290.00 290.00 288.45 289.20 82.5K
15:25 289.20 289.30 288.50 288.70 15.6K
15:26 288.80 289.00 288.45 288.90 14.4K
15:27 288.80 289.10 288.55 288.65 8.2K
15:28 288.50 289.70 288.00 289.70 14.5K
15:29 289.00 289.70 288.05 289.15 7.1K
15:32 289.15 289.15 289.15 289.15 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles