Mahindra

MMFS
🏛️ India →
272.95
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 264.25 264.25 264.25 264.25 0.8K
09:15 265.00 265.55 264.80 265.50 17.8K
09:16 265.25 265.45 264.50 264.50 3.6K
09:17 264.50 265.50 264.50 265.50 10.1K
09:18 265.35 265.35 264.90 265.20 7.7K
09:19 264.90 265.00 264.90 264.90 2.3K
09:20 264.90 264.95 264.65 264.95 6.1K
09:21 264.85 265.35 264.85 265.35 3.2K
09:22 265.20 265.20 264.65 264.65 2.1K
09:23 264.60 264.60 263.80 263.80 3.4K
09:24 263.95 264.20 263.90 263.90 10.6K
09:25 264.30 264.85 264.30 264.85 1.6K
09:26 264.65 264.65 264.40 264.45 0.7K
09:27 264.65 265.70 264.35 265.65 22.2K
09:28 265.20 265.60 265.20 265.50 6.2K
09:29 265.40 265.40 265.25 265.25 2.9K
09:30 265.35 266.00 265.35 266.00 8.8K
09:31 266.00 266.00 265.80 265.80 1.5K
09:32 266.00 266.10 266.00 266.05 4.7K
09:33 266.05 266.05 265.55 265.55 2.3K
09:34 265.80 265.80 265.55 265.70 0.3K
09:35 265.70 265.75 265.25 265.25 2.0K
09:36 265.25 265.25 265.00 265.25 5.0K
09:37 265.10 265.25 265.05 265.25 1.2K
09:38 265.25 265.25 264.65 264.65 0.8K
09:39 264.60 264.85 264.50 264.50 1.8K
09:40 264.55 264.60 264.35 264.40 1.2K
09:41 264.30 264.55 264.30 264.45 1.9K
09:42 264.45 264.70 264.45 264.45 0.5K
09:43 264.45 264.45 264.35 264.40 0.5K
09:44 264.40 264.45 264.30 264.30 1.6K
09:45 264.45 264.45 264.05 264.05 0.7K
09:46 264.15 264.20 264.15 264.20 0.7K
09:47 264.20 264.20 264.20 264.20 0.4K
09:48 264.70 264.90 264.45 264.45 2.3K
09:49 264.70 265.00 264.70 265.00 2.1K
09:50 265.05 265.20 265.05 265.15 0.6K
09:51 265.15 265.15 264.95 265.05 0.5K
09:52 264.85 265.25 264.85 265.20 3.5K
09:53 265.40 265.40 265.15 265.15 2.0K
09:54 265.05 265.20 265.05 265.20 0.0K
09:55 265.30 265.80 265.30 265.80 4.8K
09:56 265.60 265.60 265.60 265.60 0.7K
09:57 265.40 266.10 265.40 265.95 11.9K
09:58 265.70 265.70 265.70 265.70 0.5K
09:59 265.85 265.85 265.70 265.70 0.5K
10:00 266.05 266.10 266.05 266.05 2.9K
10:01 266.10 266.30 266.00 266.20 8.7K
10:02 266.20 266.20 266.00 266.00 0.5K
10:03 265.80 265.80 265.55 265.55 3.4K
10:04 265.40 265.80 265.40 265.60 1.9K
10:05 265.55 265.80 265.55 265.80 0.3K
10:06 265.65 265.65 265.50 265.60 1.1K
10:07 265.45 265.50 265.20 265.45 64.3K
10:08 265.50 265.55 265.25 265.45 6.6K
10:09 265.45 265.50 265.45 265.45 0.7K
10:10 265.45 265.45 265.25 265.25 0.1K
10:11 265.25 265.25 265.00 265.20 0.8K
10:12 264.90 265.10 264.90 265.10 0.1K
10:13 264.95 265.00 264.75 264.90 2.0K
10:14 264.80 264.90 264.60 264.60 1.3K
10:15 264.60 264.60 264.35 264.35 1.6K
10:16 264.40 264.50 264.20 264.45 0.1K
10:17 264.15 264.50 264.15 264.50 0.3K
10:18 264.55 264.55 264.05 264.45 1.1K
10:19 264.10 264.40 264.05 264.25 0.6K
10:20 264.25 264.30 263.90 264.05 1.7K
10:21 264.00 264.15 263.90 263.90 1.4K
10:22 264.15 264.40 264.05 264.15 14.6K
10:23 264.20 264.45 264.20 264.45 2.6K
10:24 264.45 264.45 264.20 264.45 0.2K
10:25 264.20 264.45 264.20 264.45 0.0K
10:26 264.45 264.45 264.10 264.45 1.5K
10:27 264.45 264.45 264.20 264.40 1.3K
10:28 264.40 264.40 264.10 264.25 2.8K
10:29 264.30 264.30 264.10 264.30 0.8K
10:30 264.25 264.30 264.10 264.30 0.2K
10:31 264.05 264.10 264.00 264.00 0.9K
10:32 264.10 264.20 264.10 264.20 2.8K
10:33 264.25 264.30 264.00 264.30 1.1K
10:34 264.20 264.30 264.20 264.20 3.2K
10:35 264.30 264.30 264.30 264.30 0.1K
10:37 264.30 264.30 264.30 264.30 0.0K
10:38 264.20 264.30 264.20 264.30 0.3K
10:39 264.30 264.30 264.30 264.30 0.1K
10:40 264.30 264.35 264.20 264.20 1.1K
10:41 264.20 264.35 264.20 264.20 0.6K
10:42 264.20 264.30 264.15 264.25 20.2K
10:43 264.25 264.30 264.20 264.30 0.8K
10:44 264.30 264.30 264.30 264.30 0.0K
10:45 264.30 264.30 264.15 264.15 16.4K
10:46 263.50 264.00 263.45 264.00 59.6K
10:47 264.00 264.10 264.00 264.10 3.6K
10:48 264.10 264.10 264.10 264.10 1.1K
10:49 263.90 264.10 263.90 264.10 0.1K
10:51 263.90 264.05 263.90 264.05 1.0K
10:52 264.00 264.05 264.00 264.05 1.5K
10:53 264.05 264.35 264.05 264.10 1.9K
10:54 264.35 264.35 264.30 264.30 2.6K
10:55 264.10 264.30 264.10 264.30 1.1K
10:56 264.05 264.30 264.05 264.30 0.1K
10:57 264.05 264.25 264.05 264.25 0.4K
10:58 264.25 264.30 264.25 264.30 0.3K
10:59 264.30 264.30 264.30 264.30 0.0K
11:00 264.30 265.25 264.30 265.25 10.1K
11:01 265.25 265.25 265.15 265.15 0.1K
11:02 265.25 265.25 265.20 265.20 0.1K
11:03 265.30 266.20 265.30 266.20 61.4K
11:04 265.95 266.30 265.75 266.30 51.6K
11:05 266.30 266.45 265.85 266.10 53.9K
11:06 266.10 266.80 266.10 266.30 32.3K
11:07 266.40 267.40 266.40 267.40 45.1K
11:08 267.30 267.50 266.95 267.40 40.5K
11:09 267.35 267.40 267.05 267.40 16.0K
11:10 267.35 267.60 267.35 267.50 33.3K
11:11 267.80 268.40 267.80 268.35 29.4K
11:12 268.45 268.90 268.00 268.70 92.7K
11:13 268.75 269.00 268.50 269.00 17.2K
11:14 269.00 269.00 268.40 268.60 14.8K
11:15 268.65 269.50 268.65 269.00 46.1K
11:16 269.00 269.15 268.65 269.00 16.4K
11:17 268.70 269.60 268.65 269.45 42.9K
11:18 269.40 269.70 269.15 269.40 42.9K
11:19 269.10 269.10 268.55 268.55 31.6K
11:20 268.60 268.95 268.60 268.95 11.2K
11:21 268.80 268.90 268.30 268.30 13.1K
11:22 268.45 268.55 268.20 268.55 4.7K
11:23 268.55 268.55 268.00 268.20 6.0K
11:24 268.20 268.25 267.80 268.25 28.0K
11:25 268.15 268.50 268.00 268.15 6.3K
11:26 268.15 268.50 268.15 268.50 6.1K
11:27 268.50 269.10 268.50 268.85 26.8K
11:28 269.00 269.20 268.80 268.80 10.5K
11:29 269.10 269.60 269.00 269.60 30.0K
11:30 269.60 269.85 269.40 269.75 77.7K
11:31 269.70 270.50 269.70 270.30 98.0K
11:32 270.25 270.60 270.00 270.50 39.1K
11:33 270.55 271.00 270.55 270.60 25.9K
11:34 270.60 271.00 270.60 270.90 31.0K
11:35 271.00 271.00 270.50 270.50 16.5K
11:36 270.50 270.65 270.50 270.50 6.8K
11:37 270.50 270.90 270.50 270.70 30.3K
11:38 270.90 271.80 270.75 271.75 124.4K
11:39 271.70 272.70 271.50 272.70 147.3K
11:40 272.55 272.80 272.25 272.30 39.9K
11:41 272.30 272.45 271.65 271.65 39.1K
11:42 271.65 272.00 271.65 271.90 14.6K
11:43 272.00 272.00 271.10 271.30 67.1K
11:44 271.30 272.35 271.10 271.65 50.8K
11:45 271.80 271.90 271.15 271.20 22.8K
11:46 271.00 272.00 271.00 272.00 54.5K
11:47 271.85 272.00 271.70 271.95 16.5K
11:48 271.60 272.35 271.45 272.35 77.6K
11:49 273.30 273.80 273.00 273.55 158.3K
11:50 273.50 273.50 273.00 273.05 27.4K
11:51 273.20 273.20 272.15 272.15 41.4K
11:52 272.15 272.50 272.15 272.20 8.9K
11:53 272.55 272.55 272.25 272.25 3.1K
11:54 272.35 272.80 272.20 272.60 21.7K
11:55 272.95 272.95 272.20 272.35 25.3K
11:56 272.25 272.60 272.25 272.35 9.0K
11:57 272.35 272.35 271.55 271.60 29.7K
11:58 271.60 271.95 271.60 271.60 17.3K
11:59 271.60 271.95 271.60 271.75 9.1K
12:00 271.80 271.80 270.95 270.95 29.3K
12:01 271.05 271.15 270.90 271.05 10.2K
12:02 271.05 271.20 270.90 271.00 16.5K
12:03 270.95 270.95 270.70 270.90 5.6K
12:04 270.75 270.90 270.60 270.60 12.3K
12:05 270.55 271.00 270.55 270.90 22.3K
12:06 271.10 271.20 270.90 271.00 6.1K
12:07 271.00 271.05 270.55 270.65 9.0K
12:08 271.20 271.35 271.15 271.35 10.9K
12:09 271.35 271.35 271.05 271.25 3.9K
12:10 271.10 271.15 271.00 271.00 2.2K
12:11 271.00 271.00 270.50 270.50 34.1K
12:12 270.50 270.75 270.20 270.20 9.7K
12:13 270.15 271.00 270.15 270.95 19.8K
12:14 270.65 271.30 270.55 271.30 51.7K
12:15 271.00 271.30 270.90 270.90 3.0K
12:16 270.90 271.65 270.85 271.65 24.2K
12:17 271.65 272.30 271.65 272.00 32.4K
12:18 271.70 271.95 271.50 271.65 5.9K
12:19 271.50 271.60 271.05 271.15 10.2K
12:20 271.40 271.45 271.15 271.30 3.0K
12:21 271.30 271.30 270.80 270.80 3.9K
12:22 270.65 271.00 270.50 270.55 8.0K
12:23 270.55 270.90 270.55 270.70 2.1K
12:24 270.70 270.90 270.60 270.60 1.2K
12:25 270.75 270.95 270.60 270.95 5.6K
12:26 270.85 270.85 270.80 270.80 5.4K
12:27 271.00 271.35 270.80 271.00 9.8K
12:28 270.80 271.00 270.80 271.00 3.2K
12:29 271.00 271.00 270.80 270.95 2.7K
12:30 270.95 271.00 270.85 270.85 1.9K
12:31 270.95 271.00 270.95 271.00 2.2K
12:32 271.00 271.00 270.80 270.90 4.8K
12:33 271.10 271.40 270.85 271.40 4.6K
12:34 271.35 271.45 271.05 271.25 6.3K
12:35 271.00 271.05 270.60 270.60 5.4K
12:36 270.30 270.80 270.30 270.80 6.5K
12:37 270.65 270.85 270.40 270.80 9.7K
12:38 270.75 271.15 270.65 270.65 4.1K
12:39 270.50 270.80 270.50 270.80 8.5K
12:40 271.00 271.00 270.65 270.65 2.8K
12:41 270.80 270.85 270.30 270.70 31.4K
12:42 270.60 270.65 270.15 270.15 4.3K
12:43 270.15 270.35 270.15 270.35 3.0K
12:44 270.40 270.55 270.20 270.20 3.0K
12:45 270.40 270.40 270.15 270.35 1.8K
12:46 270.10 270.30 269.80 269.80 14.4K
12:47 270.00 270.00 269.80 269.85 5.5K
12:48 269.90 270.20 269.90 270.00 8.8K
12:49 269.85 270.25 269.85 270.05 1.1K
12:50 270.05 270.15 269.80 270.15 2.2K
12:51 270.55 270.85 270.45 270.70 52.3K
12:52 270.55 270.75 270.55 270.60 0.1K
12:53 270.60 270.70 270.20 270.50 6.2K
12:54 270.50 270.55 270.10 270.45 4.4K
12:55 270.40 270.45 270.20 270.45 1.8K
12:56 270.20 270.45 270.20 270.45 1.8K
12:57 270.55 270.55 270.35 270.35 3.0K
12:58 270.35 270.50 270.25 270.25 1.2K
12:59 270.25 270.30 270.25 270.25 2.4K
13:00 270.45 270.50 270.25 270.50 1.3K
13:01 270.55 270.65 270.30 270.30 5.6K
13:02 270.50 270.60 270.35 270.60 1.8K
13:03 270.35 270.50 270.25 270.25 2.8K
13:04 270.25 270.50 270.25 270.50 1.1K
13:05 270.50 270.50 270.30 270.30 0.3K
13:06 270.45 270.45 269.90 269.90 37.6K
13:07 269.90 269.95 269.90 269.95 1.2K
13:08 269.90 270.05 269.80 269.80 4.7K
13:09 269.85 270.00 269.80 270.00 4.0K
13:10 270.00 270.00 269.85 269.95 2.8K
13:11 269.75 270.05 269.75 270.05 3.7K
13:12 269.85 270.05 269.80 269.85 0.3K
13:13 270.00 270.05 269.75 269.75 4.4K
13:14 269.45 269.45 269.05 269.25 10.3K
13:15 269.25 269.50 269.15 269.40 3.5K
13:16 269.60 269.60 269.30 269.30 3.1K
13:17 269.40 269.45 269.20 269.20 1.5K
13:18 269.35 269.35 269.20 269.30 1.1K
13:19 269.20 269.45 269.20 269.30 1.3K
13:20 269.45 269.45 269.20 269.20 2.5K
13:21 269.20 269.30 269.05 269.05 2.2K
13:22 269.05 269.20 269.05 269.05 1.6K
13:23 268.75 268.95 268.65 268.95 26.7K
13:24 268.90 269.30 268.65 269.00 32.4K
13:25 269.20 269.50 269.15 269.20 2.3K
13:26 269.20 269.35 269.20 269.35 1.8K
13:27 269.50 269.50 269.35 269.35 8.5K
13:28 269.45 269.45 269.35 269.45 1.1K
13:29 269.50 269.50 269.45 269.50 0.3K
13:30 269.50 269.70 269.50 269.70 7.1K
13:31 269.80 270.40 269.80 270.00 13.7K
13:32 270.05 270.05 269.85 269.85 5.5K
13:33 269.70 269.85 269.70 269.85 3.0K
13:34 269.60 269.85 269.55 269.55 2.8K
13:35 269.55 269.75 269.55 269.60 0.4K
13:36 269.75 269.80 269.60 269.80 2.3K
13:37 269.80 270.05 269.80 270.05 3.1K
13:38 270.05 270.25 269.95 270.25 1.1K
13:39 270.25 270.45 270.00 270.35 6.0K
13:40 270.30 270.50 270.25 270.45 3.1K
13:41 270.45 270.50 270.45 270.50 30.7K
13:42 270.50 270.70 270.20 270.20 5.0K
13:43 270.20 270.35 270.05 270.05 1.7K
13:44 270.25 270.25 269.70 269.70 10.1K
13:45 269.70 269.90 269.40 269.40 10.1K
13:46 269.65 269.90 269.65 269.90 3.0K
13:47 269.85 269.85 269.65 269.65 0.1K
13:48 269.65 269.80 269.65 269.75 0.1K
13:49 269.80 270.10 269.70 269.90 3.0K
13:50 269.90 269.90 269.65 269.85 2.8K
13:51 269.50 269.70 269.50 269.65 0.3K
13:52 269.55 269.80 269.55 269.55 3.3K
13:53 269.55 269.80 269.55 269.75 1.2K
13:54 269.80 269.85 269.75 269.75 0.7K
13:55 269.75 270.05 269.75 270.05 3.7K
13:56 270.05 270.70 270.05 270.35 8.0K
13:57 270.30 270.60 270.30 270.35 0.9K
13:58 270.60 270.60 270.35 270.35 1.6K
13:59 270.15 270.35 269.90 270.00 5.1K
14:00 269.85 270.20 269.85 270.15 6.1K
14:01 270.40 270.45 270.20 270.20 2.5K
14:02 270.55 270.70 270.40 270.50 25.1K
14:03 270.50 270.50 270.40 270.50 2.6K
14:04 270.50 270.80 270.35 270.80 22.3K
14:05 270.80 270.95 270.70 270.85 1.8K
14:06 270.90 270.90 270.70 270.70 2.7K
14:07 270.80 270.80 270.60 270.80 43.9K
14:08 270.50 270.80 270.50 270.50 7.4K
14:09 270.50 270.65 269.85 269.85 76.5K
14:10 269.75 270.00 269.75 270.00 0.8K
14:11 270.00 270.00 269.85 270.00 16.2K
14:12 270.00 270.00 269.75 269.75 6.2K
14:13 270.00 270.00 269.75 269.75 0.8K
14:14 270.00 270.00 270.00 270.00 0.6K
14:15 269.75 270.00 269.75 269.95 7.6K
14:16 269.95 270.00 269.75 270.00 0.9K
14:17 269.75 270.00 269.75 269.75 2.3K
14:18 269.95 270.00 269.85 270.00 3.8K
14:19 270.00 270.00 269.85 270.00 1.3K
14:20 270.00 270.00 269.75 270.00 0.4K
14:21 270.00 270.00 269.80 269.80 3.6K
14:22 269.80 269.95 269.75 269.75 0.5K
14:23 269.80 269.90 269.75 269.90 3.3K
14:24 269.90 269.90 269.75 269.90 1.7K
14:25 269.80 269.80 269.75 269.75 2.2K
14:26 269.70 269.75 269.65 269.65 2.6K
14:27 269.65 269.65 269.60 269.60 0.9K
14:28 269.60 269.65 269.50 269.50 3.4K
14:29 269.50 269.65 269.50 269.55 3.5K
14:30 269.55 269.70 269.45 269.45 13.7K
14:31 269.45 269.85 269.35 269.60 8.6K
14:32 269.60 269.85 269.60 269.80 4.9K
14:33 269.60 269.80 269.50 269.50 1.7K
14:34 269.40 269.65 269.40 269.65 2.3K
14:35 269.55 269.65 269.40 269.40 3.2K
14:36 269.35 269.50 269.35 269.50 4.2K
14:37 269.50 269.50 269.25 269.25 2.9K
14:38 269.25 269.50 269.25 269.25 2.3K
14:39 269.25 269.25 269.00 269.00 9.0K
14:40 269.15 269.80 269.05 269.40 7.0K
14:41 269.40 269.50 269.30 269.50 1.3K
14:42 269.30 269.50 269.30 269.45 5.3K
14:43 269.45 269.65 269.45 269.65 1.3K
14:44 269.35 269.60 269.35 269.40 3.3K
14:45 269.50 269.75 269.40 269.60 2.9K
14:46 269.60 269.60 269.40 269.60 1.2K
14:47 269.60 269.60 269.35 269.50 0.3K
14:48 269.40 269.50 269.40 269.45 0.1K
14:49 269.50 269.50 269.50 269.50 0.4K
14:50 269.50 269.50 269.45 269.50 1.1K
14:51 269.45 269.50 269.45 269.45 0.2K
14:52 269.50 269.50 269.45 269.50 1.3K
14:53 269.50 269.55 269.25 269.25 4.2K
14:54 269.35 269.35 269.25 269.30 0.3K
14:55 269.35 269.35 269.20 269.30 2.3K
14:56 269.15 269.40 269.15 269.40 2.2K
14:57 269.40 269.45 269.40 269.40 0.8K
14:58 269.50 269.55 269.50 269.55 1.1K
14:59 269.60 269.60 269.50 269.60 1.4K
15:00 269.65 269.70 269.55 269.70 3.9K
15:01 269.45 269.55 269.35 269.35 1.7K
15:02 269.55 269.55 269.35 269.50 1.5K
15:03 269.50 269.50 269.20 269.50 2.8K
15:04 269.25 269.45 269.20 269.20 1.6K
15:05 269.40 269.45 269.05 269.15 3.1K
15:06 269.15 269.20 269.05 269.05 2.4K
15:07 269.15 269.15 269.05 269.10 4.0K
15:08 269.05 269.05 269.00 269.00 6.0K
15:09 269.10 269.20 269.05 269.20 5.7K
15:10 269.45 269.60 269.40 269.40 20.2K
15:11 269.45 269.50 269.35 269.45 10.7K
15:12 269.35 269.45 269.35 269.45 3.3K
15:13 269.45 269.50 269.35 269.40 5.6K
15:14 269.50 269.50 269.40 269.50 2.4K
15:15 269.45 269.60 269.30 269.30 12.8K
15:16 269.35 269.40 269.10 269.30 9.1K
15:17 269.30 269.50 269.25 269.50 11.1K
15:18 269.25 269.40 269.25 269.30 16.2K
15:19 269.30 269.30 269.25 269.30 2.7K
15:20 269.30 269.30 269.20 269.25 12.5K
15:21 269.25 269.30 269.20 269.25 8.7K
15:22 269.20 269.30 269.20 269.20 14.0K
15:23 269.30 269.30 269.25 269.30 14.2K
15:24 269.30 269.35 269.25 269.25 18.7K
15:25 269.25 269.30 269.20 269.30 5.3K
15:26 269.30 269.30 269.20 269.20 10.3K
15:27 269.30 269.30 269.15 269.30 10.5K
15:28 269.30 269.40 269.20 269.25 7.7K
15:29 269.30 269.50 269.10 269.30 19.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles