MAHINDRA & MAHINDRA FIN (mmfin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 259.15 | 259.2 | 259.15 | 259.2 | 24672 |
| 2025-05-20 15:28:00 | 259.25 | 259.25 | 259.0 | 259.15 | 63736 |
| 2025-05-20 15:27:00 | 259.45 | 259.7 | 259.25 | 259.25 | 96632 |
| 2025-05-20 15:26:00 | 259.75 | 259.75 | 259.45 | 259.45 | 63736 |
| 2025-05-20 15:25:00 | 259.35 | 259.75 | 259.35 | 259.75 | 71960 |
| 2025-05-20 15:24:00 | 259.6 | 259.6 | 259.5 | 259.5 | 22616 |
| 2025-05-20 15:23:00 | 259.75 | 259.75 | 259.6 | 259.6 | 41120 |
| 2025-05-20 15:22:00 | 259.55 | 259.75 | 259.55 | 259.75 | 88408 |
| 2025-05-20 15:21:00 | 259.5 | 259.55 | 259.5 | 259.55 | 12336 |
| 2025-05-20 15:20:00 | 259.2 | 259.5 | 259.2 | 259.5 | 43176 |
| 2025-05-20 15:19:00 | 259.2 | 259.2 | 259.2 | 259.2 | 2056 |
| 2025-05-20 15:18:00 | 259.15 | 259.35 | 259.15 | 259.2 | 45232 |
| 2025-05-20 15:17:00 | 259.2 | 259.2 | 259.15 | 259.15 | 18504 |
| 2025-05-20 15:16:00 | 259.25 | 259.25 | 259.2 | 259.2 | 12336 |
| 2025-05-20 15:15:00 | 259.1 | 259.25 | 259.0 | 259.25 | 71960 |
| 2025-05-20 15:14:00 | 259.2 | 259.2 | 259.1 | 259.1 | 26728 |
| 2025-05-20 15:13:00 | 259.35 | 259.35 | 259.2 | 259.2 | 24672 |
| 2025-05-20 15:12:00 | 259.0 | 259.25 | 259.0 | 259.1 | 14392 |
| 2025-05-20 15:11:00 | 258.9 | 259.0 | 258.9 | 259.0 | 4112 |
| 2025-05-20 15:10:00 | 259.0 | 259.0 | 258.9 | 258.9 | 10280 |
| 2025-05-20 15:09:00 | 258.65 | 259.0 | 258.65 | 259.0 | 18504 |
| 2025-05-20 15:08:00 | 258.45 | 258.65 | 258.45 | 258.65 | 4112 |
| 2025-05-20 15:07:00 | 258.45 | 258.45 | 258.45 | 258.45 | 10280 |
| 2025-05-20 15:06:00 | 258.45 | 258.55 | 258.45 | 258.55 | 10280 |
| 2025-05-20 15:05:00 | 258.95 | 258.95 | 258.2 | 258.45 | 156256 |
| 2025-05-20 15:04:00 | 259.05 | 259.05 | 258.95 | 258.95 | 28784 |
| 2025-05-20 15:03:00 | 259.05 | 259.05 | 259.05 | 259.05 | 59624 |
| 2025-05-20 15:02:00 | 259.1 | 259.1 | 259.05 | 259.05 | 6168 |
| 2025-05-20 15:01:00 | 259.0 | 259.1 | 259.0 | 259.1 | 16448 |
| 2025-05-20 15:00:00 | 258.95 | 259.05 | 258.95 | 259.0 | 12336 |
| 2025-05-20 14:59:00 | 259.05 | 259.05 | 258.95 | 258.95 | 8224 |
| 2025-05-20 14:58:00 | 259.2 | 259.2 | 259.05 | 259.05 | 24672 |
| 2025-05-20 14:57:00 | 259.4 | 259.4 | 259.15 | 259.2 | 14392 |
| 2025-05-20 14:56:00 | 259.4 | 259.4 | 259.4 | 259.4 | 6168 |
| 2025-05-20 14:55:00 | 259.55 | 259.55 | 259.4 | 259.4 | 20560 |
| 2025-05-20 14:54:00 | 259.5 | 259.55 | 259.5 | 259.55 | 4112 |
| 2025-05-20 14:53:00 | 259.75 | 259.75 | 259.5 | 259.5 | 12336 |
| 2025-05-20 14:52:00 | 260.05 | 260.05 | 259.75 | 259.75 | 34952 |
| 2025-05-20 14:51:00 | 260.1 | 260.1 | 260.05 | 260.05 | 2056 |
| 2025-05-20 14:50:00 | 259.9 | 260.1 | 259.9 | 260.1 | 2056 |
| 2025-05-20 14:49:00 | 259.75 | 259.9 | 259.75 | 259.9 | 8224 |
| 2025-05-20 14:48:00 | 259.6 | 259.75 | 259.6 | 259.75 | 4112 |
| 2025-05-20 14:47:00 | 259.5 | 259.6 | 259.5 | 259.6 | 2056 |
| 2025-05-20 14:46:00 | 259.2 | 259.5 | 259.2 | 259.5 | 4112 |
| 2025-05-20 14:45:00 | 259.1 | 259.2 | 259.0 | 259.2 | 24672 |
| 2025-05-20 14:44:00 | 259.2 | 259.2 | 259.1 | 259.1 | 12336 |
| 2025-05-20 14:43:00 | 259.2 | 259.2 | 259.2 | 259.2 | 0 |
| 2025-05-20 14:42:00 | 259.15 | 259.2 | 259.05 | 259.2 | 30840 |
| 2025-05-20 14:41:00 | 259.6 | 259.6 | 259.15 | 259.15 | 20560 |
| 2025-05-20 14:40:00 | 259.6 | 259.6 | 259.6 | 259.6 | 0 |
| 2025-05-20 14:39:00 | 259.55 | 259.65 | 259.55 | 259.6 | 26728 |
| 2025-05-20 14:38:00 | 259.0 | 259.55 | 259.0 | 259.55 | 28784 |
| 2025-05-20 14:37:00 | 259.0 | 259.0 | 259.0 | 259.0 | 8224 |
| 2025-05-20 14:36:00 | 258.9 | 259.0 | 258.85 | 259.0 | 8224 |
| 2025-05-20 14:35:00 | 258.6 | 258.9 | 258.6 | 258.9 | 12336 |
| 2025-05-20 14:34:00 | 258.65 | 258.65 | 258.6 | 258.6 | 10280 |
| 2025-05-20 14:33:00 | 258.5 | 258.65 | 258.5 | 258.65 | 12336 |
| 2025-05-20 14:32:00 | 258.6 | 258.6 | 258.5 | 258.5 | 6168 |
| 2025-05-20 14:31:00 | 258.95 | 258.95 | 258.6 | 258.6 | 22616 |
| 2025-05-20 14:30:00 | 258.95 | 258.95 | 258.95 | 258.95 | 0 |
| 2025-05-20 14:29:00 | 259.15 | 259.15 | 258.85 | 258.95 | 34952 |
| 2025-05-20 14:28:00 | 259.1 | 259.15 | 259.1 | 259.15 | 4112 |
| 2025-05-20 14:27:00 | 259.1 | 259.1 | 259.1 | 259.1 | 0 |
| 2025-05-20 14:26:00 | 259.25 | 259.25 | 259.1 | 259.1 | 2056 |
| 2025-05-20 14:25:00 | 259.2 | 259.25 | 259.2 | 259.25 | 6168 |
| 2025-05-20 14:24:00 | 259.05 | 259.2 | 259.05 | 259.2 | 4112 |
| 2025-05-20 14:23:00 | 259.15 | 259.15 | 259.05 | 259.05 | 6168 |
| 2025-05-20 14:22:00 | 259.2 | 259.2 | 259.15 | 259.15 | 4112 |
| 2025-05-20 14:21:00 | 259.25 | 259.25 | 259.2 | 259.2 | 8224 |
| 2025-05-20 14:20:00 | 259.45 | 259.45 | 259.25 | 259.25 | 8224 |
| 2025-05-20 14:19:00 | 259.45 | 259.45 | 259.35 | 259.45 | 22616 |
| 2025-05-20 14:18:00 | 259.6 | 259.6 | 259.4 | 259.55 | 8224 |
| 2025-05-20 14:17:00 | 259.6 | 259.6 | 259.6 | 259.6 | 0 |
| 2025-05-20 14:16:00 | 259.5 | 259.65 | 259.5 | 259.6 | 4112 |
| 2025-05-20 14:15:00 | 259.5 | 259.5 | 259.5 | 259.5 | 6168 |
| 2025-05-20 14:14:00 | 259.65 | 259.65 | 259.5 | 259.5 | 2056 |
| 2025-05-20 14:13:00 | 259.65 | 259.65 | 259.65 | 259.65 | 2056 |
| 2025-05-20 14:12:00 | 260.0 | 260.0 | 259.65 | 259.65 | 10280 |
| 2025-05-20 14:11:00 | 260.25 | 260.25 | 260.0 | 260.0 | 55512 |
| 2025-05-20 14:10:00 | 260.35 | 260.45 | 260.25 | 260.25 | 104856 |
| 2025-05-20 14:09:00 | 259.6 | 259.6 | 259.5 | 259.5 | 32896 |
| 2025-05-20 14:08:00 | 259.8 | 259.8 | 259.6 | 259.6 | 6168 |
| 2025-05-20 14:07:00 | 259.9 | 259.9 | 259.8 | 259.8 | 26728 |
| 2025-05-20 14:06:00 | 260.05 | 260.05 | 259.95 | 259.95 | 12336 |
| 2025-05-20 14:05:00 | 260.05 | 260.05 | 260.05 | 260.05 | 0 |
| 2025-05-20 14:04:00 | 260.0 | 260.15 | 260.0 | 260.05 | 10280 |
| 2025-05-20 14:03:00 | 260.0 | 260.0 | 259.95 | 260.0 | 26728 |
| 2025-05-20 14:02:00 | 260.0 | 260.0 | 260.0 | 260.0 | 8224 |
| 2025-05-20 14:01:00 | 260.3 | 260.3 | 260.0 | 260.0 | 392696 |
| 2025-05-20 14:00:00 | 260.55 | 260.55 | 260.3 | 260.3 | 22616 |
| 2025-05-20 13:59:00 | 260.4 | 260.45 | 260.4 | 260.45 | 2056 |
| 2025-05-20 13:58:00 | 260.35 | 260.4 | 260.35 | 260.4 | 10280 |
| 2025-05-20 13:57:00 | 260.4 | 260.4 | 260.35 | 260.35 | 16448 |
| 2025-05-20 13:56:00 | 260.4 | 260.4 | 260.4 | 260.4 | 2056 |
| 2025-05-20 13:55:00 | 260.4 | 260.4 | 260.4 | 260.4 | 0 |
| 2025-05-20 13:54:00 | 260.35 | 260.5 | 260.35 | 260.4 | 8224 |
| 2025-05-20 13:53:00 | 260.35 | 260.35 | 260.35 | 260.35 | 0 |
| 2025-05-20 13:52:00 | 260.35 | 260.35 | 260.35 | 260.35 | 0 |
| 2025-05-20 13:51:00 | 260.5 | 260.5 | 260.35 | 260.35 | 4112 |
| 2025-05-20 13:50:00 | 260.45 | 260.5 | 260.45 | 260.5 | 10280 |