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
09:15 279.90 280.45 279.65 280.45 29.5K
09:16 281.05 281.15 280.65 281.05 23.2K
09:17 281.10 281.10 280.50 280.50 9.0K
09:18 280.30 280.30 279.90 280.05 10.8K
09:19 280.40 281.60 280.40 281.60 15.8K
09:20 281.60 281.60 281.10 281.30 2.2K
09:21 281.30 281.40 281.05 281.20 11.9K
09:22 281.00 281.40 281.00 281.40 14.1K
09:23 281.65 281.95 281.45 281.45 27.2K
09:24 281.40 281.50 281.05 281.45 4.8K
09:25 281.40 282.20 281.40 282.20 27.6K
09:26 282.25 282.50 282.10 282.30 19.3K
09:27 282.10 282.55 282.10 282.35 21.2K
09:28 282.70 282.70 282.40 282.60 18.7K
09:29 282.50 283.40 282.50 283.35 26.1K
09:30 283.35 284.05 283.35 283.85 37.3K
09:31 283.65 283.90 283.50 283.80 23.3K
09:32 283.55 283.70 283.50 283.70 20.2K
09:33 283.70 283.90 283.60 283.90 9.9K
09:34 283.90 283.90 283.45 283.45 12.6K
09:35 283.75 284.50 283.75 284.50 31.5K
09:36 284.50 284.80 284.50 284.75 10.9K
09:37 284.85 284.95 284.80 284.95 9.6K
09:38 285.00 285.20 284.65 285.05 26.1K
09:39 285.15 285.50 285.15 285.40 22.7K
09:40 285.25 285.85 285.00 285.85 24.9K
09:41 285.70 285.90 285.60 285.70 197.6K
09:42 286.05 286.30 286.05 286.15 37.4K
09:43 286.40 286.70 286.20 286.70 18.2K
09:44 286.35 286.35 285.70 286.05 36.9K
09:45 286.05 286.40 286.00 286.40 10.2K
09:46 286.40 286.40 286.00 286.20 16.1K
09:47 286.25 286.60 286.10 286.40 10.4K
09:48 286.40 286.80 286.40 286.75 25.2K
09:49 286.70 287.25 286.70 287.05 31.0K
09:50 287.25 287.25 287.00 287.05 14.7K
09:51 286.90 287.05 286.40 286.55 30.4K
09:52 286.60 286.85 286.60 286.80 5.4K
09:53 287.00 287.00 286.75 286.90 11.1K
09:54 286.75 286.75 286.35 286.40 13.0K
09:55 286.35 286.80 286.20 286.80 12.2K
09:56 286.70 287.25 286.65 286.65 9.4K
09:57 286.65 286.85 286.35 286.50 12.3K
09:58 286.50 286.50 286.10 286.45 20.8K
09:59 286.65 287.10 286.60 286.90 7.7K
10:00 287.00 287.10 286.80 286.95 8.0K
10:01 287.00 287.00 286.65 286.75 14.0K
10:02 286.60 286.90 286.60 286.60 12.1K
10:03 286.95 286.95 286.60 286.90 7.6K
10:04 286.90 286.90 286.70 286.85 4.5K
10:05 286.65 286.85 286.55 286.85 9.5K
10:06 286.70 287.05 286.70 286.95 8.9K
10:07 286.95 287.20 286.95 287.10 4.1K
10:08 287.00 287.20 286.40 286.40 31.2K
10:09 286.40 286.40 286.10 286.35 6.1K
10:10 286.25 286.60 286.25 286.35 9.9K
10:11 286.35 286.70 286.35 286.65 35.6K
10:12 286.65 287.25 286.65 287.25 9.3K
10:13 287.05 287.40 287.05 287.05 7.3K
10:14 287.10 287.25 286.95 286.95 5.7K
10:15 286.90 287.35 286.90 287.35 12.2K
10:16 287.20 287.40 286.85 287.00 4.2K
10:17 286.85 287.10 286.85 287.00 2.0K
10:18 287.10 287.15 286.85 287.00 7.4K
10:19 287.15 287.20 286.90 286.90 3.0K
10:20 286.75 286.95 286.60 286.90 5.4K
10:21 286.75 287.00 286.70 286.95 6.4K
10:22 286.85 286.90 286.60 286.65 6.4K
10:23 286.60 286.80 286.45 286.45 3.0K
10:24 286.45 286.65 286.10 286.20 6.9K
10:25 286.40 286.55 286.00 286.00 9.2K
10:26 285.85 285.85 285.50 285.55 6.5K
10:27 285.50 285.50 285.10 285.20 18.7K
10:28 285.15 285.45 285.10 285.30 14.8K
10:29 285.40 285.70 285.35 285.65 3.7K
10:30 285.50 285.65 285.40 285.40 5.0K
10:31 285.60 285.95 285.50 285.80 7.5K
10:32 286.00 286.30 286.00 286.20 11.4K
10:33 286.00 286.00 285.65 285.95 1.9K
10:34 285.95 285.95 285.80 285.90 4.0K
10:35 285.90 285.95 285.75 285.95 5.9K
10:36 286.00 286.00 285.95 286.00 1.7K
10:37 286.00 286.35 286.00 286.35 5.6K
10:38 286.40 286.45 286.20 286.45 4.9K
10:39 286.45 286.50 286.20 286.50 7.1K
10:40 286.45 286.50 286.30 286.50 1.6K
10:41 286.35 286.35 286.05 286.15 6.3K
10:42 286.05 286.15 285.85 286.00 2.3K
10:43 285.90 286.15 285.90 285.95 1.5K
10:44 286.15 286.20 286.05 286.20 1.3K
10:45 286.20 286.30 286.15 286.20 2.0K
10:46 286.35 286.45 286.20 286.25 2.3K
10:47 286.25 286.50 286.25 286.30 2.0K
10:48 286.35 286.50 286.25 286.35 3.1K
10:49 286.50 286.50 286.20 286.50 2.9K
10:50 286.35 286.50 286.30 286.50 2.8K
10:51 286.50 286.50 286.35 286.50 1.9K
10:52 286.50 286.50 286.35 286.35 1.8K
10:53 286.35 286.35 286.05 286.05 3.7K
10:54 286.05 286.90 286.05 286.90 15.1K
10:55 286.80 287.05 286.80 286.90 19.2K
10:56 286.90 286.90 286.10 286.25 8.7K
10:57 286.20 286.25 285.90 285.90 10.9K
10:58 286.00 286.75 286.00 286.75 29.7K
10:59 286.65 286.85 286.65 286.85 4.5K
11:00 286.85 286.90 286.75 286.85 2.5K
11:01 286.85 286.95 286.80 286.90 10.8K
11:02 286.95 287.05 286.85 286.85 5.1K
11:03 286.80 286.85 286.60 286.70 2.6K
11:04 286.70 286.80 286.70 286.70 1.5K
11:05 286.80 286.90 286.70 286.90 3.4K
11:06 286.90 286.90 286.50 286.60 3.7K
11:07 286.50 286.60 286.30 286.50 3.9K
11:08 286.50 286.50 286.15 286.15 3.7K
11:09 286.35 286.35 286.15 286.20 7.1K
11:10 286.15 286.15 286.05 286.15 1.5K
11:11 286.15 286.15 285.60 285.70 7.0K
11:12 285.80 285.85 285.75 285.85 1.0K
11:13 285.90 286.10 285.85 285.90 2.0K
11:14 286.05 286.05 285.85 286.05 4.5K
11:15 286.05 286.05 285.90 285.90 4.1K
11:16 285.95 286.00 285.80 285.80 4.0K
11:17 285.75 285.80 285.70 285.80 2.1K
11:18 285.80 285.95 285.75 285.75 1.4K
11:19 285.95 286.00 285.95 286.00 1.1K
11:20 286.00 286.00 285.75 285.95 5.1K
11:21 285.95 286.30 285.95 286.30 5.5K
11:22 286.30 286.40 286.10 286.40 2.3K
11:23 286.40 286.45 286.20 286.40 2.3K
11:24 286.45 286.45 286.15 286.35 2.2K
11:25 286.30 286.30 286.05 286.10 3.8K
11:26 286.05 286.15 286.05 286.05 1.9K
11:27 286.15 286.15 285.75 285.75 8.0K
11:28 285.80 285.80 285.65 285.65 4.3K
11:29 285.75 286.10 285.65 285.65 5.7K
11:30 285.75 285.80 285.25 285.55 11.0K
11:31 285.55 285.60 285.35 285.60 4.4K
11:32 285.60 285.65 285.55 285.65 1.4K
11:33 285.65 285.75 285.40 285.70 4.6K
11:34 285.70 285.70 285.40 285.50 7.2K
11:35 285.35 285.65 285.35 285.65 2.5K
11:36 285.65 285.65 285.50 285.60 3.6K
11:37 285.60 285.60 285.30 285.30 2.7K
11:38 285.40 285.40 285.10 285.10 2.3K
11:39 285.10 285.35 285.10 285.20 3.7K
11:40 285.35 285.35 285.10 285.20 4.5K
11:41 284.75 284.75 284.40 284.55 28.5K
11:42 284.45 284.65 284.20 284.65 6.0K
11:43 284.45 284.95 284.45 284.95 5.2K
11:44 284.90 285.10 284.85 285.00 4.4K
11:45 284.90 285.00 284.75 285.00 2.7K
11:46 284.85 285.25 284.85 285.25 2.8K
11:47 285.30 285.30 285.15 285.20 1.9K
11:48 285.20 285.30 285.15 285.30 3.3K
11:49 285.30 285.45 285.20 285.45 1.9K
11:50 285.30 285.45 285.30 285.45 7.3K
11:51 285.25 285.55 285.25 285.55 2.7K
11:52 285.50 285.50 285.30 285.35 6.0K
11:53 285.45 285.45 285.35 285.45 1.5K
11:54 285.45 285.55 285.35 285.35 1.6K
11:55 285.35 285.55 285.30 285.55 1.4K
11:56 285.55 285.80 285.55 285.80 2.2K
11:57 285.80 285.95 285.70 285.95 1.6K
11:58 285.95 286.00 285.90 286.00 1.7K
11:59 286.00 286.00 285.90 285.95 6.2K
12:00 286.00 286.00 285.85 285.90 2.6K
12:01 285.80 285.80 285.50 285.50 2.1K
12:02 285.50 285.65 285.50 285.50 1.2K
12:03 285.45 285.60 285.45 285.60 6.0K
12:04 285.50 285.85 285.50 285.85 1.5K
12:05 285.85 285.85 285.75 285.85 1.7K
12:06 285.80 285.85 285.75 285.85 3.4K
12:07 285.85 285.85 285.80 285.80 1.3K
12:08 285.70 286.00 285.70 286.00 1.3K
12:09 286.10 286.10 285.80 286.05 4.1K
12:10 286.15 286.15 285.80 285.90 1.6K
12:11 285.80 285.90 285.60 285.80 2.8K
12:12 285.85 285.85 285.65 285.80 1.0K
12:13 285.80 286.05 285.70 286.05 2.7K
12:14 286.00 286.20 285.90 286.00 2.6K
12:15 286.00 286.45 286.00 286.45 4.2K
12:16 286.20 286.45 286.20 286.45 4.1K
12:17 286.30 286.45 286.15 286.40 7.0K
12:18 286.40 286.50 286.10 286.10 2.7K
12:19 286.35 286.35 285.85 286.15 7.5K
12:20 286.05 286.05 285.85 285.95 3.6K
12:21 285.80 286.00 285.80 286.00 2.0K
12:22 285.95 285.95 285.60 285.75 3.2K
12:23 285.85 286.05 285.75 285.85 2.1K
12:24 285.85 285.95 285.80 285.90 3.6K
12:25 285.70 285.70 285.35 285.60 3.1K
12:26 285.55 285.70 285.55 285.70 2.3K
12:27 285.75 285.80 285.55 285.55 1.7K
12:28 285.55 285.90 285.55 285.90 1.7K
12:29 285.90 285.90 285.85 285.85 0.6K
12:30 285.90 286.05 285.80 285.80 3.4K
12:31 285.80 285.90 285.80 285.90 1.0K
12:32 286.00 286.00 285.75 285.90 1.9K
12:33 285.90 285.90 285.65 285.65 1.0K
12:34 285.35 285.55 285.20 285.55 25.0K
12:35 285.55 285.75 285.55 285.60 2.3K
12:36 285.55 285.70 285.55 285.70 2.0K
12:37 285.50 285.70 285.50 285.55 0.8K
12:38 285.70 285.70 285.50 285.70 0.2K
12:39 285.50 285.50 285.40 285.40 0.9K
12:40 285.60 285.60 285.55 285.60 0.1K
12:41 285.60 285.60 285.40 285.40 0.7K
12:42 285.40 285.40 285.35 285.40 0.2K
12:43 285.40 285.50 285.15 285.50 1.3K
12:44 285.45 285.50 285.30 285.50 0.6K
12:45 285.50 285.50 285.10 285.25 0.7K
12:46 285.30 285.30 284.90 284.90 4.8K
12:47 285.00 285.20 285.00 285.20 1.0K
12:48 285.20 285.25 285.05 285.20 0.6K
12:49 285.20 285.35 285.20 285.25 6.8K
12:50 285.25 285.30 285.20 285.30 3.1K
12:51 285.30 285.30 285.25 285.25 0.8K
12:52 285.25 285.25 285.25 285.25 0.1K
12:53 285.20 285.20 285.20 285.20 0.9K
12:54 285.25 285.25 285.00 285.10 1.9K
12:55 285.10 285.20 285.05 285.10 0.9K
12:56 285.10 285.10 284.95 284.95 0.3K
12:57 284.85 284.90 284.80 284.80 3.7K
12:58 284.80 284.85 284.70 284.80 11.4K
12:59 284.80 284.80 284.70 284.75 0.8K
13:00 284.80 285.00 284.55 284.70 10.9K
13:01 284.75 284.75 284.50 284.50 2.0K
13:02 284.65 284.75 284.60 284.75 0.7K
13:03 284.70 284.75 284.50 284.50 4.5K
13:04 284.50 284.50 284.40 284.50 0.3K
13:05 284.50 284.50 284.40 284.50 0.2K
13:06 284.40 284.50 284.40 284.45 0.9K
13:07 284.45 284.45 284.30 284.35 0.7K
13:08 284.45 284.45 284.30 284.35 1.0K
13:09 284.30 284.35 284.30 284.30 3.7K
13:10 284.30 284.30 284.10 284.30 1.6K
13:11 284.30 284.30 284.05 284.05 11.6K
13:12 284.35 284.40 284.10 284.40 7.1K
13:13 284.40 284.45 284.35 284.45 0.7K
13:14 284.45 284.45 284.10 284.10 4.3K
13:15 284.10 284.10 283.85 284.10 1.6K
13:16 284.10 284.10 283.90 284.05 0.7K
13:17 284.10 284.10 283.95 284.10 3.3K
13:18 284.10 284.15 283.95 284.10 1.1K
13:19 284.10 284.40 284.10 284.30 1.9K
13:20 284.30 284.35 284.20 284.30 1.1K
13:21 284.30 284.35 284.15 284.25 3.2K
13:22 284.25 284.25 284.20 284.20 0.2K
13:23 284.15 284.20 284.05 284.15 0.3K
13:24 283.90 284.50 283.90 284.50 13.0K
13:25 284.45 284.95 284.45 284.90 11.1K
13:26 284.90 285.00 284.80 285.00 5.7K
13:27 285.05 285.30 285.05 285.30 1.6K
13:28 285.10 285.25 285.00 285.00 16.0K
13:29 285.10 285.10 284.85 284.90 1.2K
13:30 284.80 284.80 284.70 284.70 0.9K
13:31 284.60 285.05 284.60 285.05 0.6K
13:32 285.10 285.10 284.85 285.00 1.6K
13:33 284.85 285.00 284.85 285.00 1.1K
13:34 284.85 285.00 284.80 285.00 1.0K
13:35 285.00 285.00 284.85 285.00 0.3K
13:36 285.00 285.00 284.55 284.90 4.1K
13:37 284.90 284.90 284.70 284.90 0.9K
13:38 284.90 284.95 284.75 284.90 0.2K
13:39 284.85 284.85 284.85 284.85 0.1K
13:40 284.85 284.95 284.85 284.95 0.5K
13:41 284.95 285.00 284.90 285.00 0.5K
13:42 284.95 285.00 284.70 284.90 0.7K
13:43 284.70 284.95 284.70 284.95 0.9K
13:44 284.95 284.95 284.70 284.70 0.1K
13:45 284.70 284.95 284.70 284.80 3.1K
13:46 284.95 285.00 284.90 284.95 0.5K
13:47 284.95 284.95 284.90 284.90 0.1K
13:48 284.90 285.00 284.80 285.00 0.3K
13:49 285.00 285.00 284.85 285.00 0.8K
13:50 284.85 285.15 284.85 285.15 2.1K
13:51 285.15 285.20 285.05 285.10 0.2K
13:52 285.10 285.10 285.10 285.10 0.3K
13:53 285.00 285.20 285.00 285.20 2.6K
13:54 285.20 285.25 285.15 285.15 0.7K
13:55 285.25 285.40 285.15 285.40 3.6K
13:56 285.50 285.50 285.30 285.40 2.0K
13:57 285.35 285.45 285.35 285.35 0.8K
13:58 285.35 285.35 285.30 285.35 0.2K
13:59 285.35 285.35 285.25 285.25 0.3K
14:00 285.20 285.45 285.20 285.45 2.0K
14:01 285.20 285.45 285.20 285.25 0.6K
14:02 285.20 285.50 285.20 285.35 5.5K
14:03 285.50 285.50 285.35 285.40 1.6K
14:04 285.25 285.35 284.70 284.85 9.6K
14:05 284.85 285.40 284.85 285.10 13.5K
14:06 284.95 285.80 284.90 285.65 28.5K
14:07 285.50 285.50 285.25 285.25 4.5K
14:08 285.35 285.85 285.35 285.85 27.5K
14:09 285.70 285.90 285.70 285.85 4.8K
14:10 286.10 286.10 285.90 286.00 44.5K
14:11 286.00 286.35 286.00 286.15 14.9K
14:12 286.15 286.40 286.15 286.40 7.1K
14:13 286.25 286.50 285.95 285.95 20.0K
14:14 286.05 286.30 286.05 286.30 0.9K
14:15 286.15 286.50 286.15 286.50 12.8K
14:16 286.80 286.95 286.55 286.90 7.3K
14:17 286.75 286.90 286.75 286.90 3.1K
14:18 286.90 287.25 286.90 287.15 20.1K
14:19 287.40 287.40 287.25 287.25 10.8K
14:20 287.30 287.40 287.15 287.40 12.6K
14:21 287.35 287.50 287.20 287.40 21.6K
14:22 287.45 287.50 287.35 287.45 10.1K
14:23 287.45 287.45 287.25 287.40 6.7K
14:24 287.40 287.40 287.30 287.30 2.3K
14:25 287.35 287.35 287.10 287.10 9.0K
14:26 287.05 287.50 287.05 287.45 13.2K
14:27 287.45 287.60 287.20 287.60 19.5K
14:28 287.45 287.65 287.25 287.25 23.3K
14:29 287.30 287.40 286.75 286.80 42.8K
14:30 286.50 286.75 286.45 286.70 16.0K
14:31 286.70 286.75 286.55 286.75 30.4K
14:32 286.70 286.90 286.70 286.85 71.0K
14:33 286.75 287.15 286.75 287.15 16.3K
14:34 287.05 287.05 286.60 286.75 21.4K
14:35 286.90 286.95 286.50 286.75 7.4K
14:36 286.75 286.75 286.50 286.60 4.2K
14:37 286.50 286.65 286.35 286.45 19.6K
14:38 286.55 286.55 286.15 286.30 33.4K
14:39 285.85 285.95 285.75 285.95 26.4K
14:40 285.90 286.05 285.50 286.05 27.9K
14:41 285.95 286.45 285.85 286.05 40.2K
14:42 286.10 286.35 284.95 285.00 59.7K
14:43 285.15 285.65 285.15 285.65 10.6K
14:44 285.55 285.65 284.50 284.70 32.4K
14:45 284.70 285.25 284.70 285.15 25.0K
14:46 285.40 285.50 285.25 285.50 10.6K
14:47 285.30 285.70 285.30 285.55 15.0K
14:48 285.55 285.65 285.30 285.35 13.1K
14:49 285.35 285.50 285.35 285.40 2.7K
14:50 285.40 285.65 285.35 285.50 17.0K
14:51 285.20 285.30 284.60 284.75 79.3K
14:52 284.50 285.05 284.50 285.05 21.3K
14:53 284.50 284.70 284.50 284.65 9.1K
14:54 284.60 285.05 284.60 285.00 16.8K
14:55 284.75 284.95 284.60 284.60 5.1K
14:56 284.80 284.80 284.50 284.65 2.4K
14:57 284.75 284.95 284.70 284.85 9.9K
14:58 284.90 285.30 284.90 285.25 3.1K
14:59 285.30 285.30 284.70 284.85 14.3K
15:00 284.80 285.20 284.80 285.15 4.9K
15:01 285.45 285.65 285.25 285.65 4.8K
15:02 285.60 285.80 285.60 285.80 1.4K
15:03 285.75 285.75 285.60 285.60 5.1K
15:04 285.75 286.00 285.60 285.95 2.1K
15:05 285.95 285.95 285.55 285.75 8.1K
15:06 285.75 285.85 285.70 285.85 4.2K
15:07 285.30 285.40 285.10 285.30 7.6K
15:08 285.45 285.45 285.10 285.20 6.4K
15:09 285.25 285.25 284.95 285.20 6.8K
15:10 285.35 285.35 285.10 285.20 4.3K
15:11 285.25 285.35 285.15 285.35 5.8K
15:12 285.35 285.55 285.25 285.55 2.0K
15:13 285.40 285.50 285.35 285.35 7.0K
15:14 285.50 285.55 285.30 285.35 7.5K
15:15 285.50 285.55 285.30 285.55 8.7K
15:16 285.35 285.55 285.30 285.55 12.3K
15:17 285.55 285.65 285.30 285.35 10.7K
15:18 285.65 285.65 285.30 285.30 20.1K
15:19 285.40 285.50 285.25 285.50 8.2K
15:20 285.30 285.50 285.15 285.35 24.2K
15:21 285.15 285.20 285.15 285.20 5.6K
15:22 285.20 285.20 285.00 285.00 11.2K
15:23 285.00 285.15 285.00 285.05 3.5K
15:24 285.15 285.15 285.10 285.15 3.4K
15:25 285.10 285.10 284.80 284.95 12.9K
15:26 285.00 285.20 284.90 285.20 9.4K
15:27 285.05 285.15 285.05 285.10 3.0K
15:28 285.05 285.05 284.80 285.00 5.6K
15:29 284.95 285.05 284.10 285.00 7.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles