Mahindra

MMFS
🏛️ India →
275.75
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 273.00 273.00 273.00 273.00 0.5K
09:15 273.25 273.25 271.75 271.75 10.9K
09:16 271.40 271.40 270.40 270.60 8.6K
09:17 271.05 271.05 270.60 270.60 16.4K
09:18 270.30 271.70 270.30 271.60 7.0K
09:19 271.35 272.00 271.35 272.00 5.1K
09:20 272.25 272.60 271.75 271.95 5.8K
09:21 271.80 271.80 271.35 271.35 1.4K
09:22 271.25 272.25 271.25 272.00 6.2K
09:23 271.70 272.30 271.65 272.30 4.8K
09:24 272.25 272.65 272.05 272.55 4.8K
09:25 272.40 272.55 272.00 272.00 5.7K
09:26 272.00 272.05 271.70 271.70 4.6K
09:27 271.45 272.05 271.15 272.05 5.1K
09:28 271.95 272.55 271.95 272.15 0.7K
09:29 271.85 272.35 271.80 272.00 1.8K
09:30 271.85 272.15 271.85 271.85 0.7K
09:31 271.85 271.90 271.45 271.45 4.0K
09:32 271.45 272.80 271.45 272.55 2.2K
09:33 272.45 272.90 272.45 272.60 5.4K
09:34 272.70 272.75 272.40 272.70 5.4K
09:35 272.35 272.40 271.75 272.40 1.0K
09:36 271.95 272.10 271.80 271.80 0.3K
09:37 271.75 271.80 271.40 271.65 1.8K
09:38 271.40 271.40 271.05 271.05 1.5K
09:39 271.05 271.35 271.05 271.35 1.3K
09:40 271.45 271.45 271.10 271.45 0.4K
09:41 271.40 271.45 271.20 271.45 0.1K
09:42 271.40 271.40 271.05 271.25 0.6K
09:43 271.30 271.50 271.30 271.30 1.0K
09:44 271.50 272.15 271.50 271.95 2.7K
09:45 271.90 272.25 271.90 272.10 3.4K
09:46 272.05 272.05 271.60 271.60 0.3K
09:47 271.50 271.65 271.25 271.25 1.5K
09:48 271.25 271.25 270.70 270.95 4.4K
09:49 270.80 271.20 270.80 270.90 2.2K
09:50 271.00 271.15 270.70 270.90 0.6K
09:51 271.30 271.40 271.00 271.05 0.8K
09:52 271.25 271.35 270.90 270.95 2.3K
09:53 270.90 271.10 270.60 271.10 5.0K
09:54 271.00 271.00 270.55 270.55 1.3K
09:55 270.55 270.95 270.40 270.80 3.9K
09:56 270.80 270.80 270.05 270.05 4.0K
09:57 270.30 270.30 270.10 270.25 0.6K
09:58 270.10 270.45 270.10 270.15 0.6K
09:59 270.15 270.40 270.15 270.30 0.1K
10:00 270.55 270.55 269.25 269.35 8.6K
10:01 269.10 269.20 268.65 268.95 7.4K
10:02 269.00 269.10 268.00 268.85 30.3K
10:03 269.05 269.10 268.40 268.40 10.5K
10:04 268.30 269.75 268.30 269.75 10.5K
10:05 269.45 269.60 269.20 269.20 1.5K
10:06 269.15 269.30 269.00 269.00 1.0K
10:07 268.80 268.95 268.80 268.95 1.1K
10:08 268.90 268.95 268.50 268.95 2.8K
10:09 268.85 269.15 268.85 269.15 0.5K
10:10 268.95 269.05 268.70 269.05 0.3K
10:11 268.60 268.95 268.60 268.85 1.0K
10:12 269.00 269.15 269.00 269.10 0.5K
10:13 269.10 269.40 269.10 269.15 0.1K
10:14 269.15 270.85 269.15 270.65 30.9K
10:15 271.25 271.35 271.10 271.35 3.7K
10:16 271.35 271.65 271.25 271.25 2.1K
10:17 271.35 271.40 270.85 270.85 2.4K
10:18 270.60 271.00 270.30 271.00 7.1K
10:19 270.55 270.75 270.55 270.70 210.1K
10:20 270.75 270.75 270.50 270.65 3.6K
10:21 270.35 270.75 270.35 270.70 2.5K
10:22 270.50 270.60 270.30 270.60 2.7K
10:23 270.70 271.35 270.70 271.35 1.5K
10:24 271.50 271.50 271.00 271.00 1.2K
10:25 271.00 271.40 271.00 271.40 1.2K
10:26 271.40 271.55 271.20 271.30 0.1K
10:27 271.30 271.30 270.85 270.85 1.5K
10:28 271.00 271.30 271.00 271.15 0.7K
10:29 271.20 271.65 271.20 271.65 0.6K
10:30 271.60 271.60 271.30 271.60 0.2K
10:31 271.35 271.55 271.10 271.10 0.6K
10:32 271.10 271.10 270.90 271.05 0.6K
10:33 271.05 271.45 271.05 271.40 0.4K
10:34 271.55 271.55 271.25 271.25 0.1K
10:35 271.30 271.75 271.30 271.75 0.7K
10:36 271.70 271.80 271.45 271.80 3.3K
10:37 271.95 271.95 271.75 271.75 1.1K
10:38 271.70 272.25 271.70 271.95 6.1K
10:39 272.00 272.00 271.90 272.00 0.5K
10:40 271.80 272.05 271.80 271.80 0.2K
10:41 271.80 271.80 271.70 271.70 12.7K
10:42 271.00 271.15 270.95 271.15 3.1K
10:43 271.10 271.40 271.10 271.30 0.2K
10:44 271.25 271.35 271.25 271.35 0.1K
10:45 271.15 271.20 270.75 270.85 4.8K
10:46 270.80 270.80 270.65 270.80 0.9K
10:47 270.80 271.10 270.80 271.00 9.1K
10:48 270.80 270.80 270.55 270.55 0.1K
10:49 270.55 270.55 270.45 270.45 0.5K
10:50 270.25 270.25 270.00 270.00 0.8K
10:51 270.00 270.20 270.00 270.10 1.4K
10:52 270.20 270.35 270.10 270.35 1.2K
10:53 270.30 270.50 270.30 270.45 0.3K
10:54 270.50 271.05 270.50 270.70 60.6K
10:55 270.85 270.85 270.35 270.35 2.7K
10:56 270.35 270.55 270.25 270.25 0.0K
10:57 270.35 270.35 270.25 270.25 2.8K
10:58 270.45 270.65 270.10 270.65 1.4K
10:59 270.25 270.25 270.05 270.05 0.1K
11:00 269.85 269.85 269.65 269.85 198.0K
11:01 269.75 270.20 269.50 269.85 38.5K
11:02 269.80 270.00 269.65 269.65 7.0K
11:03 269.60 269.60 269.05 269.05 6.5K
11:04 269.25 269.50 269.20 269.45 1.0K
11:05 269.20 269.30 269.05 269.30 22.5K
11:06 269.10 269.15 269.05 269.15 0.1K
11:07 269.10 269.10 268.65 268.65 4.1K
11:08 268.65 268.65 268.10 268.25 4.7K
11:09 268.15 268.35 268.00 268.10 18.8K
11:10 268.10 268.35 268.10 268.35 5.6K
11:11 268.35 268.50 268.20 268.25 32.6K
11:12 268.40 268.75 268.40 268.50 3.0K
11:13 268.45 268.95 268.45 268.95 4.3K
11:14 269.20 269.35 269.10 269.30 7.1K
11:15 269.35 269.55 269.35 269.50 0.2K
11:16 269.90 270.60 269.90 270.45 14.6K
11:17 270.45 270.80 270.30 270.75 7.1K
11:18 271.05 271.05 270.55 270.55 5.3K
11:19 270.75 270.95 270.75 270.80 8.1K
11:20 270.80 270.80 270.25 270.45 16.5K
11:21 269.95 270.10 269.75 269.75 24.1K
11:22 269.95 269.95 269.75 269.95 0.3K
11:23 270.25 270.60 270.25 270.60 11.9K
11:24 270.45 270.50 270.45 270.50 0.3K
11:25 270.45 270.45 270.20 270.20 2.5K
11:26 270.15 270.15 269.80 269.95 6.1K
11:27 269.50 269.50 269.30 269.30 41.1K
11:28 269.35 269.45 269.15 269.15 1.2K
11:29 269.20 269.40 269.20 269.40 5.7K
11:30 269.55 269.55 269.15 269.35 6.9K
11:31 269.35 269.35 269.00 269.00 1.7K
11:32 269.20 269.20 268.65 268.90 13.6K
11:33 268.70 269.20 268.35 269.20 27.2K
11:34 268.85 269.30 268.85 269.30 1.2K
11:35 269.25 269.30 269.05 269.05 0.3K
11:36 269.05 269.20 268.80 269.10 0.3K
11:37 269.00 269.00 268.75 268.95 3.1K
11:38 269.05 269.05 268.60 268.60 2.2K
11:39 268.60 268.70 268.45 268.55 1.1K
11:40 268.60 268.60 268.30 268.30 1.3K
11:41 268.20 268.50 268.20 268.50 9.7K
11:42 268.50 268.55 268.25 268.50 2.4K
11:43 268.50 268.65 268.40 268.55 14.5K
11:44 268.50 268.65 268.40 268.65 0.8K
11:45 268.55 268.65 268.40 268.65 4.6K
11:46 268.60 269.30 268.60 269.30 12.3K
11:47 269.30 269.30 268.85 268.95 5.3K
11:48 268.90 269.70 268.90 269.35 19.5K
11:49 269.30 269.50 269.30 269.35 0.5K
11:50 269.30 270.10 269.30 270.10 1.0K
11:51 270.10 270.10 269.70 269.95 9.2K
11:52 269.90 270.10 269.80 270.00 17.7K
11:53 270.00 270.00 269.45 269.65 8.4K
11:54 269.40 269.40 268.95 269.00 12.7K
11:55 268.95 269.15 268.80 268.80 0.8K
11:56 268.75 269.00 268.75 269.00 3.0K
11:57 268.95 269.05 268.95 268.95 1.2K
11:58 268.80 268.80 268.65 268.75 1.0K
11:59 268.70 269.15 268.70 268.95 25.4K
12:00 269.40 269.65 269.35 269.45 2.0K
12:01 269.60 269.60 268.95 268.95 2.7K
12:02 269.15 269.50 269.15 269.50 3.7K
12:03 269.50 269.75 269.35 269.50 2.3K
12:04 269.50 269.85 269.50 269.85 12.2K
12:05 269.65 269.70 269.40 269.40 19.2K
12:06 269.65 269.85 269.65 269.70 9.7K
12:07 269.70 270.15 269.65 270.05 124.2K
12:08 270.00 270.35 269.80 269.80 13.5K
12:09 269.75 270.00 269.75 270.00 7.6K
12:10 270.00 270.10 270.00 270.10 8.0K
12:11 270.05 270.35 270.05 270.10 0.0K
12:12 270.00 270.05 270.00 270.05 1.7K
12:13 270.00 270.25 269.95 269.95 7.7K
12:14 269.90 269.90 269.60 269.60 2.6K
12:15 269.55 269.55 269.30 269.55 9.3K
12:16 269.30 269.75 269.30 269.30 1.9K
12:17 269.30 269.45 269.25 269.45 1.4K
12:18 269.40 269.40 269.00 269.00 0.2K
12:19 268.85 268.85 268.50 268.50 1.8K
12:20 268.50 268.95 268.50 268.90 0.9K
12:21 269.00 269.00 268.65 268.80 4.6K
12:22 268.90 268.90 268.60 268.90 1.4K
12:23 268.75 268.95 268.70 268.90 2.7K
12:24 268.80 268.90 268.70 268.70 0.0K
12:25 268.70 268.80 268.65 268.65 0.1K
12:26 268.65 268.95 268.50 268.95 2.3K
12:27 269.20 269.20 268.85 269.00 2.0K
12:28 269.00 269.10 268.80 268.80 0.4K
12:29 268.85 269.10 268.85 268.95 1.2K
12:30 269.20 269.20 268.95 269.15 0.1K
12:31 268.85 268.85 268.65 268.70 2.1K
12:32 268.85 268.95 268.85 268.95 0.1K
12:33 268.90 269.50 268.90 269.50 18.0K
12:34 269.20 269.20 268.35 268.35 4.0K
12:35 268.30 268.55 268.30 268.55 8.4K
12:36 268.75 268.80 268.75 268.80 2.1K
12:37 268.85 269.10 268.80 269.05 4.8K
12:38 269.05 269.05 268.95 269.05 80.5K
12:39 268.85 269.10 268.85 269.10 5.6K
12:40 269.20 269.45 269.20 269.40 6.7K
12:41 269.15 269.15 269.00 269.05 5.0K
12:42 269.00 269.10 268.95 269.05 3.0K
12:43 269.20 269.20 269.10 269.15 2.3K
12:44 269.10 269.15 268.90 268.90 2.9K
12:45 268.85 268.85 268.50 268.50 9.0K
12:46 268.65 268.65 268.05 268.25 36.2K
12:47 268.20 268.40 268.20 268.20 3.9K
12:48 268.20 268.20 268.20 268.20 4.2K
12:49 268.40 268.50 268.30 268.50 22.4K
12:50 268.45 268.65 268.45 268.65 5.9K
12:51 268.70 268.85 268.70 268.85 1.0K
12:52 268.85 268.90 268.80 268.85 2.2K
12:53 268.90 268.95 268.90 268.95 1.3K
12:54 268.90 268.90 268.75 268.75 2.9K
12:55 268.75 268.90 268.75 268.75 2.2K
12:56 268.60 268.75 268.15 268.40 6.3K
12:57 268.20 268.20 267.45 267.45 96.6K
12:58 267.65 267.65 267.30 267.30 2.0K
12:59 267.30 267.30 267.15 267.15 0.6K
13:00 266.90 267.10 266.75 266.90 6.3K
13:01 266.85 267.30 266.85 267.30 80.9K
13:02 267.40 267.95 267.40 267.65 8.7K
13:03 267.60 267.60 266.80 266.80 40.3K
13:04 267.10 267.10 266.45 266.90 14.3K
13:05 266.80 266.85 266.60 266.70 0.4K
13:06 266.65 266.80 266.65 266.80 0.7K
13:07 266.75 266.80 266.60 266.80 0.6K
13:08 266.80 266.85 266.80 266.85 2.5K
13:09 266.70 266.85 266.65 266.65 17.6K
13:10 266.65 266.65 266.20 266.20 2.1K
13:11 266.15 266.45 266.15 266.20 24.7K
13:12 266.25 266.25 265.45 265.45 44.2K
13:13 265.60 266.00 265.60 265.95 39.1K
13:14 265.95 267.05 265.95 266.80 19.7K
13:15 266.80 266.90 266.65 266.90 2.3K
13:16 266.90 266.90 266.65 266.65 0.3K
13:17 266.65 266.90 266.65 266.90 0.6K
13:18 266.75 266.80 266.75 266.80 0.1K
13:19 266.50 266.65 266.50 266.65 0.9K
13:20 266.45 266.65 266.45 266.65 0.5K
13:21 266.70 266.85 266.65 266.85 2.0K
13:22 266.40 266.60 266.30 266.30 1.6K
13:23 266.30 266.30 266.20 266.20 3.4K
13:24 266.20 266.20 266.00 266.00 0.4K
13:25 266.05 266.30 266.05 266.30 2.0K
13:26 266.30 266.30 266.05 266.20 0.1K
13:27 266.20 266.30 266.20 266.30 1.6K
13:28 266.65 266.80 266.45 266.50 2.0K
13:29 266.40 266.40 266.15 266.15 1.4K
13:30 266.00 266.00 266.00 266.00 0.1K
13:31 266.00 266.10 265.70 266.05 9.4K
13:32 266.05 266.05 266.00 266.00 0.1K
13:33 266.15 266.15 266.05 266.10 0.5K
13:34 266.10 266.35 265.75 266.10 2.4K
13:35 266.15 266.35 266.15 266.30 0.1K
13:36 266.50 266.50 266.15 266.15 1.1K
13:37 266.40 266.40 266.05 266.25 4.0K
13:38 266.25 266.25 265.85 266.00 2.5K
13:39 266.00 266.00 265.60 265.60 0.8K
13:40 265.60 265.85 265.55 265.80 0.1K
13:41 265.55 265.80 265.45 265.50 0.5K
13:42 265.45 265.45 265.05 265.30 7.3K
13:43 265.05 265.20 264.90 265.20 1.9K
13:44 265.20 265.20 264.75 264.90 1.8K
13:45 264.65 265.15 264.65 264.80 17.3K
13:46 264.50 264.90 264.50 264.90 1.7K
13:47 264.85 264.85 264.45 264.70 1.8K
13:48 264.50 264.70 264.45 264.45 0.2K
13:49 264.45 264.75 264.45 264.70 0.2K
13:50 264.45 264.55 264.30 264.45 3.4K
13:51 264.15 264.50 264.15 264.45 0.0K
13:52 264.30 264.45 264.30 264.45 0.1K
13:53 264.30 264.85 264.30 264.55 7.0K
13:54 264.30 264.75 264.30 264.40 1.6K
13:55 264.55 264.65 264.30 264.30 3.3K
13:56 264.45 264.45 263.90 264.30 19.0K
13:57 264.05 264.25 263.90 264.25 2.8K
13:58 264.00 264.10 264.00 264.00 0.4K
13:59 264.00 264.20 263.75 263.75 2.4K
14:00 263.90 264.05 263.75 264.05 1.2K
14:01 263.85 264.55 263.85 264.40 8.1K
14:02 264.20 264.40 264.20 264.40 0.7K
14:03 264.40 264.40 263.80 263.80 0.7K
14:04 263.80 264.00 263.80 264.00 0.3K
14:05 264.25 264.25 263.85 264.15 1.4K
14:06 264.05 264.50 263.80 264.50 0.5K
14:07 264.25 264.45 264.25 264.45 1.1K
14:08 264.20 264.20 263.80 264.00 0.2K
14:09 263.90 264.05 263.65 264.05 16.5K
14:10 264.00 264.05 263.80 264.05 0.3K
14:11 263.85 263.85 263.75 263.80 0.2K
14:12 263.65 263.70 263.40 263.65 6.4K
14:13 263.65 264.00 263.55 263.95 10.4K
14:14 263.75 264.00 263.60 263.60 0.7K
14:15 263.60 263.75 263.60 263.60 0.2K
14:16 263.50 264.15 263.50 264.15 1.1K
14:17 264.15 264.15 263.60 263.70 2.1K
14:18 263.75 264.10 263.70 264.10 1.1K
14:19 263.90 264.20 263.70 263.80 1.4K
14:20 263.80 264.00 263.60 263.85 1.2K
14:21 263.60 263.75 263.50 263.50 0.3K
14:22 263.70 263.70 263.50 263.50 1.2K
14:23 263.45 263.50 263.45 263.50 0.3K
14:24 263.50 263.60 263.45 263.55 0.6K
14:25 263.45 263.45 263.40 263.40 0.6K
14:26 263.30 263.70 263.30 263.70 8.0K
14:27 263.75 263.90 263.40 263.75 1.4K
14:28 263.75 263.95 263.45 263.95 0.7K
14:29 263.70 264.00 263.45 263.45 0.2K
14:30 263.95 263.95 263.45 263.45 7.3K
14:31 263.60 263.60 263.25 263.25 0.3K
14:32 263.25 263.35 263.25 263.25 0.5K
14:33 263.05 263.25 262.95 263.05 3.5K
14:34 263.05 263.05 262.75 262.90 3.4K
14:35 262.90 262.90 262.55 262.55 1.6K
14:36 262.65 262.65 262.50 262.60 0.9K
14:37 262.60 262.60 262.55 262.60 1.0K
14:38 262.50 262.50 262.35 262.45 1.5K
14:39 262.40 262.40 262.20 262.25 1.2K
14:40 262.25 262.25 262.10 262.15 2.3K
14:41 262.10 262.65 262.10 262.65 3.1K
14:42 262.60 262.60 262.45 262.55 0.5K
14:43 262.45 262.70 262.45 262.55 0.7K
14:44 262.70 263.10 262.70 263.10 7.2K
14:45 263.25 263.40 263.20 263.40 3.8K
14:46 263.15 263.15 263.00 263.00 1.7K
14:47 263.00 263.70 263.00 263.70 2.5K
14:48 263.50 264.25 263.50 263.85 3.7K
14:49 263.80 263.90 263.55 263.55 3.7K
14:50 263.80 264.00 263.75 263.85 4.7K
14:51 263.80 264.00 263.80 263.85 3.7K
14:52 263.85 264.15 263.85 263.85 4.4K
14:53 263.85 264.15 263.85 264.00 0.9K
14:54 264.25 264.25 263.85 263.85 1.4K
14:55 263.80 263.80 263.50 263.50 0.6K
14:56 263.50 263.50 263.20 263.20 0.3K
14:57 263.40 263.40 263.35 263.35 0.1K
14:58 263.35 263.35 263.30 263.30 0.0K
14:59 263.25 263.65 263.25 263.55 9.4K
15:00 263.55 263.60 263.05 263.05 2.2K
15:01 263.00 263.00 262.80 262.90 2.1K
15:02 262.80 262.85 262.80 262.80 0.8K
15:03 262.85 262.85 262.50 262.55 1.6K
15:04 262.55 262.60 262.50 262.50 3.0K
15:05 262.45 262.50 262.40 262.50 3.1K
15:06 262.35 262.50 262.30 262.50 1.3K
15:07 262.50 262.50 262.30 262.40 1.2K
15:08 262.35 262.45 262.30 262.30 1.3K
15:09 262.45 262.45 262.40 262.40 1.3K
15:10 262.75 263.00 262.75 262.95 3.9K
15:11 263.00 263.00 262.80 262.80 4.8K
15:12 262.80 262.85 262.70 262.85 1.4K
15:13 262.85 263.00 262.80 263.00 6.3K
15:14 263.00 263.30 263.00 263.30 9.2K
15:15 263.30 263.30 263.05 263.25 5.4K
15:16 263.25 263.25 263.00 263.00 9.1K
15:17 263.00 263.10 262.85 263.10 8.3K
15:18 263.15 263.35 263.15 263.35 12.5K
15:19 263.35 263.70 263.25 263.70 16.9K
15:20 263.70 263.85 263.45 263.60 28.4K
15:21 263.65 263.65 263.45 263.45 9.7K
15:22 263.45 263.60 263.40 263.40 5.7K
15:23 263.40 263.50 263.30 263.30 10.7K
15:24 263.35 263.35 263.25 263.35 5.8K
15:25 263.60 263.75 263.35 263.35 29.9K
15:26 263.35 263.45 263.05 263.45 7.3K
15:27 263.45 263.45 262.85 262.95 8.3K
15:28 262.85 263.15 262.80 262.85 9.7K
15:29 262.95 263.20 262.70 263.20 2.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles