Mahindra

MMFS
🏛️ India →
282.50
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 265.00 265.15 260.40 265.00 571.0K
09:16 264.85 265.20 262.00 262.90 166.4K
09:17 262.55 266.65 262.00 266.65 295.8K
09:18 267.40 269.00 265.20 265.65 267.7K
09:19 265.75 267.10 265.40 266.70 97.6K
09:20 266.95 266.95 264.80 265.65 58.7K
09:21 265.45 267.25 265.45 266.95 84.9K
09:22 267.00 268.50 266.95 267.95 88.0K
09:23 268.20 268.20 267.55 268.00 45.5K
09:24 268.20 268.50 264.90 265.00 150.3K
09:25 264.80 264.85 261.80 262.00 169.2K
09:26 261.85 263.95 261.85 263.00 138.1K
09:27 263.00 263.25 261.60 262.85 135.9K
09:28 263.00 264.80 262.55 264.05 64.1K
09:29 264.10 264.10 262.20 262.50 76.8K
09:30 262.40 263.80 262.35 263.30 30.9K
09:31 263.30 263.30 262.20 262.40 71.0K
09:32 262.30 262.30 260.30 260.75 162.1K
09:33 260.95 261.60 259.35 260.35 216.0K
09:34 260.40 262.15 260.15 261.45 178.7K
09:35 261.25 261.95 261.25 261.90 91.8K
09:36 261.90 263.40 261.80 262.85 128.8K
09:37 262.65 264.10 262.45 263.70 160.4K
09:38 263.65 263.95 262.70 262.70 112.4K
09:39 262.80 263.65 262.50 262.80 124.1K
09:40 262.75 263.30 262.20 263.05 82.2K
09:41 263.00 263.50 262.90 263.30 85.1K
09:42 263.40 264.25 263.00 263.15 121.8K
09:43 263.00 263.80 262.95 263.20 27.0K
09:44 263.20 263.30 262.90 263.00 54.0K
09:45 263.10 264.00 263.10 264.00 32.8K
09:46 263.50 263.85 263.20 263.20 52.1K
09:47 263.10 263.80 263.05 263.80 58.0K
09:48 263.55 264.00 263.55 264.00 35.9K
09:49 264.10 265.30 264.10 265.20 148.7K
09:50 265.20 265.25 265.00 265.00 95.4K
09:51 265.00 265.55 265.00 265.45 37.7K
09:52 265.25 266.55 265.20 266.55 77.5K
09:53 266.65 267.45 266.00 266.00 90.8K
09:54 266.00 266.00 265.65 265.75 51.8K
09:55 265.65 265.65 265.00 265.05 20.8K
09:56 265.35 265.55 265.05 265.55 43.3K
09:57 265.35 265.35 264.95 265.15 57.6K
09:58 265.30 265.60 265.00 265.00 31.6K
09:59 265.25 266.30 265.05 266.30 45.3K
10:00 266.85 267.20 265.95 266.10 40.3K
10:01 266.20 267.30 266.20 267.30 22.2K
10:02 266.90 267.35 266.90 267.25 43.6K
10:03 267.30 268.10 267.20 268.10 69.8K
10:04 268.10 268.10 267.55 267.90 40.4K
10:05 267.95 268.10 267.70 268.10 49.0K
10:06 268.20 268.25 267.30 267.30 34.9K
10:07 267.35 267.85 267.35 267.85 36.0K
10:08 267.80 268.70 267.80 268.65 49.3K
10:09 268.50 269.30 268.50 269.25 79.4K
10:10 269.40 269.70 269.10 269.30 70.1K
10:11 269.25 270.70 269.25 269.75 106.4K
10:12 268.85 270.70 268.45 270.35 255.8K
10:13 270.25 270.60 270.00 270.10 187.6K
10:14 270.25 270.70 270.15 270.60 235.7K
10:15 270.65 270.70 270.10 270.25 58.3K
10:16 270.30 270.65 270.00 270.30 85.9K
10:17 270.40 270.60 270.25 270.45 87.5K
10:18 270.35 270.55 270.30 270.45 33.0K
10:19 270.45 270.55 270.30 270.40 19.3K
10:20 270.40 270.45 269.95 270.40 292.0K
10:21 270.30 270.60 270.15 270.25 68.3K
10:22 270.35 270.40 269.25 269.80 171.5K
10:23 269.60 270.70 269.60 270.70 104.1K
10:24 270.50 271.20 270.45 271.00 107.0K
10:25 271.00 271.10 269.75 269.85 139.4K
10:26 270.00 270.40 269.70 270.10 123.2K
10:27 270.25 271.20 269.80 271.20 100.6K
10:28 271.20 272.40 271.00 272.00 64.5K
10:29 272.00 272.90 272.00 272.90 51.3K
10:30 272.90 274.00 272.80 274.00 116.8K
10:31 274.15 274.90 274.05 274.90 141.5K
10:32 274.90 275.10 273.10 273.10 115.6K
10:33 272.65 272.75 271.60 272.15 176.1K
10:34 272.35 272.40 271.00 271.70 175.2K
10:35 271.65 272.00 271.20 271.40 83.8K
10:36 271.40 271.55 270.15 271.40 115.9K
10:37 271.50 272.50 271.05 272.50 56.8K
10:38 272.50 273.80 271.95 272.05 145.5K
10:39 272.05 273.25 272.05 272.95 36.3K
10:40 273.00 273.05 272.50 272.70 43.2K
10:41 272.70 273.40 272.55 273.35 34.8K
10:42 273.40 273.40 272.35 272.90 44.5K
10:43 272.80 273.05 272.65 272.65 31.0K
10:44 272.80 273.00 272.45 272.85 27.9K
10:45 272.65 272.65 271.60 271.85 65.4K
10:46 271.95 272.85 271.95 272.85 56.7K
10:47 272.80 272.95 272.70 272.95 16.9K
10:48 272.80 273.00 272.70 272.75 23.2K
10:49 272.90 272.90 272.55 272.60 18.3K
10:50 272.70 273.75 272.70 273.05 61.1K
10:51 273.50 273.75 273.00 273.10 37.1K
10:52 273.35 273.35 272.90 272.90 15.8K
10:53 272.90 272.95 272.75 272.75 8.4K
10:54 272.80 272.90 272.75 272.90 31.2K
10:55 272.75 273.00 272.75 273.00 38.9K
10:56 273.00 273.00 272.80 273.00 21.7K
10:57 273.00 273.00 272.45 272.85 51.0K
10:58 272.85 273.00 272.75 272.80 13.2K
10:59 273.00 273.35 273.00 273.35 27.1K
11:00 273.30 273.95 273.30 273.65 80.7K
11:01 273.70 273.70 273.00 273.25 32.2K
11:02 273.00 273.40 272.80 273.00 36.2K
11:03 273.00 273.00 272.95 273.00 14.3K
11:04 273.00 273.00 271.45 271.50 68.5K
11:05 271.70 271.70 270.90 270.90 45.4K
11:06 270.90 271.50 270.80 271.50 43.0K
11:07 271.20 271.40 271.00 271.20 20.0K
11:08 271.25 271.30 270.15 270.15 49.8K
11:09 270.15 270.20 270.00 270.05 161.3K
11:10 270.65 270.70 270.15 270.25 61.3K
11:11 270.20 270.40 270.00 270.05 40.2K
11:12 270.15 270.15 269.25 269.80 497.2K
11:13 269.85 270.20 269.60 270.20 41.8K
11:14 270.15 272.35 270.15 272.35 51.5K
11:15 272.40 272.40 271.60 272.15 29.5K
11:16 272.10 272.70 271.70 272.20 23.8K
11:17 272.25 273.85 272.10 273.85 27.8K
11:18 273.85 275.45 273.70 275.15 117.6K
11:19 274.85 275.30 274.30 274.45 33.4K
11:20 274.45 274.95 274.30 274.35 39.8K
11:21 274.45 275.00 274.45 274.80 39.1K
11:22 274.90 275.00 274.75 274.85 14.2K
11:23 274.85 275.05 274.70 275.05 34.1K
11:24 275.05 275.25 274.80 275.05 17.4K
11:25 275.10 275.35 274.90 274.90 22.8K
11:26 275.00 275.30 275.00 275.30 43.0K
11:27 275.25 275.45 275.05 275.25 30.7K
11:28 275.10 275.15 274.65 274.80 32.8K
11:29 274.80 274.90 274.50 274.50 38.9K
11:30 274.25 274.90 274.20 274.90 47.3K
11:31 274.95 275.05 274.90 274.90 26.7K
11:32 274.95 275.30 274.85 274.90 33.7K
11:33 274.95 275.75 274.95 275.75 28.1K
11:34 275.65 275.65 275.25 275.40 11.5K
11:35 275.25 275.25 274.65 274.80 30.5K
11:36 274.60 274.60 274.40 274.50 13.2K
11:37 274.55 275.10 274.50 274.75 43.4K
11:38 274.65 275.20 274.65 275.20 24.4K
11:39 275.20 275.50 275.00 275.00 19.7K
11:40 275.05 275.50 275.05 275.40 37.3K
11:41 275.30 275.40 275.15 275.40 13.7K
11:42 275.40 275.50 275.35 275.40 10.5K
11:43 275.30 275.50 275.30 275.50 15.8K
11:44 275.45 275.50 275.10 275.10 10.5K
11:45 275.00 275.15 274.80 275.15 36.7K
11:46 275.05 275.55 275.05 275.35 32.3K
11:47 275.35 275.50 275.10 275.25 10.7K
11:48 275.10 275.45 275.05 275.40 10.6K
11:49 275.45 275.80 275.40 275.55 39.6K
11:50 275.60 275.60 275.10 275.25 36.8K
11:51 275.25 275.25 274.75 275.00 10.3K
11:52 275.00 275.10 274.95 275.00 12.7K
11:53 274.90 275.00 274.65 275.00 10.3K
11:54 275.00 275.30 275.00 275.25 11.2K
11:55 275.25 275.30 275.20 275.25 7.1K
11:56 275.30 275.30 274.70 274.70 12.4K
11:57 274.70 275.10 274.70 274.90 19.0K
11:58 274.60 275.00 274.60 274.75 31.1K
11:59 274.75 274.90 274.70 274.70 10.9K
12:00 274.70 275.15 274.70 275.15 30.5K
12:01 275.15 275.45 275.15 275.35 10.5K
12:02 275.35 275.50 275.30 275.35 24.5K
12:03 275.20 275.50 274.90 274.90 21.9K
12:04 275.00 275.00 274.50 274.85 24.3K
12:05 274.85 274.95 274.65 274.75 12.5K
12:06 274.80 274.80 274.35 274.45 33.7K
12:07 274.30 274.65 274.30 274.50 44.3K
12:08 274.50 274.75 274.50 274.75 7.9K
12:09 274.75 274.90 274.60 274.80 18.2K
12:10 274.70 274.75 274.50 274.60 10.9K
12:11 274.50 274.50 273.75 273.80 26.3K
12:12 273.80 274.15 273.80 274.05 17.0K
12:13 274.10 274.10 273.50 273.75 34.8K
12:14 273.75 273.90 273.65 273.85 26.0K
12:15 273.90 274.00 273.15 273.20 32.4K
12:16 273.00 273.15 272.25 272.35 85.8K
12:17 272.20 272.45 272.20 272.40 44.4K
12:18 272.40 272.75 272.40 272.40 40.1K
12:19 272.45 272.65 272.35 272.45 14.9K
12:20 272.50 273.80 272.25 273.80 38.3K
12:21 273.80 274.10 273.30 273.30 35.6K
12:22 273.25 273.50 273.00 273.35 19.8K
12:23 273.35 273.40 272.85 273.35 24.8K
12:24 273.30 273.30 272.85 272.95 15.6K
12:25 273.00 273.85 272.85 273.50 49.5K
12:26 273.40 273.45 272.65 272.90 24.6K
12:27 272.90 273.15 272.70 273.00 18.8K
12:28 272.85 273.05 272.70 272.75 20.5K
12:29 272.95 273.00 272.60 273.00 9.8K
12:30 273.00 273.20 271.75 271.95 43.3K
12:31 271.85 272.35 271.65 272.05 20.0K
12:32 272.00 272.00 271.35 271.50 23.3K
12:33 271.40 271.75 271.35 271.70 20.5K
12:34 271.80 271.80 271.30 271.35 26.9K
12:35 271.30 271.30 271.00 271.10 20.4K
12:36 271.20 271.20 270.80 270.80 86.2K
12:37 270.85 270.95 270.60 270.85 25.4K
12:38 270.80 270.90 270.45 270.45 18.0K
12:39 270.15 270.40 269.80 269.80 65.8K
12:40 269.75 269.75 269.00 269.20 46.2K
12:41 269.50 270.10 269.40 270.05 40.9K
12:42 270.20 270.55 269.80 269.80 31.0K
12:43 269.75 269.75 269.25 269.50 14.2K
12:44 269.60 269.60 269.25 269.25 16.6K
12:45 269.40 269.55 269.20 269.50 13.8K
12:46 269.65 270.05 269.55 269.55 13.9K
12:47 269.55 269.65 269.30 269.60 10.4K
12:48 269.70 269.95 269.55 269.75 9.0K
12:49 269.65 269.65 269.25 269.35 15.0K
12:50 269.25 270.40 268.55 270.40 73.1K
12:51 270.65 270.70 270.40 270.45 21.1K
12:52 270.45 271.55 270.35 271.55 23.7K
12:53 271.40 271.70 271.20 271.70 14.0K
12:54 271.70 271.85 271.60 271.80 6.4K
12:55 271.70 271.80 271.30 271.30 18.2K
12:56 271.30 271.90 271.30 271.90 3.8K
12:57 271.85 271.85 271.70 271.70 6.4K
12:58 271.70 271.70 271.15 271.30 19.0K
12:59 271.10 271.30 270.40 270.60 11.3K
13:00 270.50 271.00 270.50 271.00 6.7K
13:01 271.00 271.45 270.60 271.45 18.2K
13:02 271.30 271.30 270.70 270.70 14.3K
13:03 270.80 270.85 270.30 270.60 9.6K
13:04 270.65 270.65 270.15 270.15 12.7K
13:05 270.15 270.15 269.85 269.85 10.4K
13:06 269.85 270.10 269.85 269.90 13.7K
13:07 270.00 270.20 269.90 270.20 13.1K
13:08 270.20 270.25 270.10 270.20 7.7K
13:09 270.20 270.25 270.00 270.00 5.4K
13:10 270.00 270.05 269.85 269.85 5.5K
13:11 269.95 270.20 269.80 270.00 5.7K
13:12 270.00 270.40 270.00 270.05 9.8K
13:13 270.10 270.10 269.70 270.00 8.2K
13:14 269.75 269.80 269.50 269.50 7.5K
13:15 269.55 269.55 269.25 269.40 8.2K
13:16 269.40 269.40 269.00 269.15 12.7K
13:17 269.15 269.55 269.00 269.40 4.8K
13:18 269.30 269.30 269.00 269.00 27.5K
13:19 269.10 269.20 268.90 268.90 19.5K
13:20 269.10 269.15 268.90 269.15 9.6K
13:21 269.15 269.40 269.05 269.40 2.6K
13:22 269.30 270.25 269.30 270.00 32.7K
13:23 269.90 270.10 269.85 270.10 17.2K
13:24 269.95 270.65 269.95 270.50 9.3K
13:25 270.50 270.50 270.05 270.20 12.3K
13:26 270.25 270.25 269.85 269.90 12.2K
13:27 270.05 270.40 269.75 269.75 19.4K
13:28 269.70 269.80 269.50 269.80 9.8K
13:29 270.00 270.25 269.85 269.85 21.8K
13:30 269.85 270.40 269.80 270.30 1.6K
13:31 270.20 270.40 270.00 270.20 3.1K
13:32 270.20 270.30 270.05 270.20 0.6K
13:33 270.20 270.40 270.05 270.40 14.1K
13:34 270.40 270.70 270.40 270.70 6.8K
13:35 270.70 271.40 270.70 271.40 19.6K
13:36 271.50 271.70 271.40 271.60 24.4K
13:37 271.50 271.50 271.05 271.05 15.1K
13:38 271.10 271.10 271.00 271.10 3.2K
13:39 271.10 271.10 270.25 270.85 45.2K
13:40 270.85 270.85 270.50 270.55 3.8K
13:41 270.65 270.90 270.65 270.85 3.5K
13:42 271.10 271.50 271.05 271.35 9.0K
13:43 271.35 271.70 271.35 271.55 4.6K
13:44 271.70 271.75 271.45 271.70 26.2K
13:45 271.70 271.85 271.50 271.85 8.8K
13:46 271.60 271.75 271.30 271.40 17.5K
13:47 271.10 271.45 271.00 271.35 12.8K
13:48 271.50 271.50 271.10 271.25 6.6K
13:49 271.25 271.25 270.95 271.10 3.6K
13:50 271.05 271.50 270.95 271.35 5.8K
13:51 271.50 271.50 271.40 271.50 3.7K
13:52 271.45 271.85 271.45 271.70 30.2K
13:53 271.75 271.85 271.55 271.55 3.3K
13:54 271.70 271.80 271.60 271.80 5.5K
13:55 271.75 271.80 271.70 271.70 11.1K
13:56 271.80 272.00 271.75 271.85 22.5K
13:57 271.80 271.85 271.65 271.70 3.8K
13:58 271.60 271.80 271.60 271.75 12.7K
13:59 271.80 271.85 271.50 271.50 31.5K
14:00 271.35 271.65 271.30 271.40 5.4K
14:01 271.35 271.55 271.25 271.50 7.6K
14:02 271.65 271.65 271.25 271.40 3.3K
14:03 271.45 271.45 271.30 271.30 2.8K
14:04 271.30 271.30 271.10 271.15 7.1K
14:05 271.10 271.55 271.05 271.35 6.3K
14:06 271.55 271.60 271.35 271.55 2.2K
14:07 271.55 271.55 271.05 271.05 4.8K
14:08 271.20 271.35 271.20 271.25 2.8K
14:09 271.20 271.30 271.05 271.10 16.0K
14:10 271.05 271.10 270.75 270.80 11.6K
14:11 270.75 271.15 270.75 271.15 5.3K
14:12 271.00 271.15 270.95 271.05 4.3K
14:13 271.15 271.15 270.75 270.75 6.7K
14:14 270.60 270.60 270.30 270.30 11.7K
14:15 270.50 270.65 270.40 270.60 13.5K
14:16 270.55 270.70 270.50 270.65 7.2K
14:17 270.65 270.75 270.40 270.45 3.9K
14:18 270.30 270.30 270.15 270.20 8.7K
14:19 270.25 270.25 270.05 270.20 8.5K
14:20 270.20 270.30 269.95 269.95 6.5K
14:21 270.00 270.20 269.70 269.70 36.4K
14:22 269.60 269.65 269.45 269.55 10.0K
14:23 269.50 269.50 269.05 269.05 67.3K
14:24 268.90 269.05 268.85 269.05 25.7K
14:25 269.00 269.20 268.55 268.80 42.4K
14:26 268.75 268.75 267.70 267.70 50.7K
14:27 267.65 268.65 267.60 268.65 48.3K
14:28 268.55 268.80 268.45 268.55 13.2K
14:29 268.55 268.55 268.20 268.20 19.8K
14:30 268.60 269.35 268.60 269.35 25.5K
14:31 269.30 269.60 269.20 269.55 19.7K
14:32 269.50 269.50 269.10 269.15 9.2K
14:33 269.15 269.15 268.75 268.95 36.2K
14:34 269.10 269.10 268.50 268.50 13.8K
14:35 268.50 268.75 268.50 268.70 8.3K
14:36 268.65 268.65 268.15 268.15 11.8K
14:37 268.15 268.15 267.75 267.75 31.6K
14:38 267.85 268.00 267.80 268.00 11.1K
14:39 268.00 268.05 267.75 268.05 21.5K
14:40 267.90 268.05 267.70 267.95 10.3K
14:41 268.20 268.20 267.90 268.15 22.4K
14:42 268.05 268.15 267.85 268.15 9.9K
14:43 268.30 268.50 268.05 268.05 27.4K
14:44 267.90 267.90 267.10 267.10 36.1K
14:45 266.70 267.50 266.70 267.50 60.9K
14:46 267.75 267.85 267.50 267.60 10.6K
14:47 267.55 267.75 267.40 267.50 22.9K
14:48 267.35 267.80 267.35 267.75 5.5K
14:49 267.80 267.80 267.45 267.75 15.6K
14:50 267.85 268.00 267.75 267.80 14.5K
14:51 267.80 267.80 267.20 267.50 11.3K
14:52 267.55 267.60 267.30 267.45 9.2K
14:53 267.80 267.90 267.40 267.65 11.7K
14:54 267.50 267.65 267.20 267.20 32.2K
14:55 267.15 267.25 267.05 267.25 23.2K
14:56 267.25 267.50 267.20 267.40 12.8K
14:57 267.40 267.50 267.35 267.50 91.4K
14:58 267.60 267.60 267.40 267.45 85.8K
14:59 267.45 267.60 267.35 267.50 45.7K
15:00 267.65 268.25 267.65 267.90 50.4K
15:01 267.75 267.90 267.50 267.90 43.9K
15:02 267.70 268.00 267.55 267.95 13.3K
15:03 267.95 268.00 267.90 268.00 76.2K
15:04 267.95 268.00 267.85 267.95 60.7K
15:05 268.00 268.00 267.90 267.95 56.7K
15:06 268.00 268.00 267.55 267.65 14.8K
15:07 267.55 267.55 267.15 267.25 15.6K
15:08 267.15 267.15 266.65 266.65 18.9K
15:09 266.65 267.00 266.65 266.95 41.4K
15:10 267.00 267.50 267.00 267.45 15.5K
15:11 267.45 267.80 267.45 267.80 17.8K
15:12 267.90 267.90 267.40 267.60 38.5K
15:13 267.55 267.70 267.50 267.50 6.6K
15:14 267.45 267.70 267.45 267.55 14.9K
15:15 267.65 267.80 267.50 267.80 19.5K
15:16 267.75 267.75 267.40 267.50 30.1K
15:17 267.45 267.75 267.45 267.75 27.5K
15:18 267.65 267.80 267.60 267.75 65.7K
15:19 267.75 267.80 267.65 267.65 42.1K
15:20 267.35 267.35 267.10 267.15 72.5K
15:21 267.10 267.65 267.10 267.40 18.7K
15:22 267.60 267.75 267.50 267.50 12.5K
15:23 267.45 267.65 267.15 267.35 19.9K
15:24 267.30 267.40 267.20 267.40 13.8K
15:25 267.30 267.40 267.20 267.40 18.0K
15:26 267.40 267.40 267.25 267.35 9.3K
15:27 267.35 267.35 267.10 267.25 18.3K
15:28 267.15 267.40 266.80 266.80 63.5K
15:29 266.95 267.60 266.90 267.00 96.2K
15:30 267.00 267.00 267.00 267.00 0.0K
15:32 267.55 267.55 267.55 267.55 5.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles