MAHINDRA & MAHINDRA FIN (mmfin)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 268.8 | 270.8 | 266.85 | 270.25 | 1414528 |
| 2025-07-07 05:30:00 | 267.8 | 270.25 | 265.15 | 268.9 | 2191696 |
| 2025-07-04 05:30:00 | 269.15 | 272.0 | 265.3 | 267.35 | 3320440 |
| 2025-07-03 05:30:00 | 264.0 | 275.5 | 264.0 | 268.3 | 13160456 |
| 2025-07-02 05:30:00 | 268.35 | 269.1 | 260.05 | 262.6 | 11486872 |
| 2025-07-01 05:30:00 | 270.55 | 272.65 | 266.55 | 268.2 | 3871448 |
| 2025-06-30 05:30:00 | 274.95 | 274.95 | 271.0 | 271.55 | 3123064 |
| 2025-06-27 05:30:00 | 271.9 | 275.9 | 269.25 | 274.35 | 4642448 |
| 2025-06-26 05:30:00 | 267.0 | 269.25 | 265.0 | 268.55 | 5059816 |
| 2025-06-25 05:30:00 | 268.8 | 269.75 | 266.25 | 266.55 | 9965432 |
| 2025-06-24 05:30:00 | 264.25 | 270.55 | 263.75 | 269.1 | 12340112 |
| 2025-06-23 05:30:00 | 261.0 | 263.7 | 259.25 | 261.4 | 13265312 |
| 2025-06-20 05:30:00 | 261.9 | 265.4 | 259.9 | 263.2 | 4218912 |
| 2025-06-19 05:30:00 | 265.3 | 267.45 | 259.8 | 261.4 | 3817992 |
| 2025-06-18 05:30:00 | 268.45 | 271.7 | 264.6 | 267.05 | 4072936 |
| 2025-06-17 05:30:00 | 277.15 | 277.15 | 268.05 | 269.55 | 3848832 |
| 2025-06-16 05:30:00 | 269.85 | 274.8 | 268.5 | 274.4 | 2117680 |
| 2025-06-13 05:30:00 | 275.0 | 275.2 | 267.5 | 271.15 | 4447128 |
| 2025-06-12 05:30:00 | 281.35 | 283.95 | 274.15 | 275.25 | 5933616 |
| 2025-06-11 05:30:00 | 282.0 | 284.7 | 279.5 | 281.6 | 3604168 |
| 2025-06-10 05:30:00 | 284.45 | 284.45 | 280.1 | 281.8 | 5915112 |
| 2025-06-09 05:30:00 | 279.95 | 289.7 | 279.95 | 284.25 | 11458088 |
| 2025-06-06 05:30:00 | 263.95 | 279.7 | 262.25 | 277.1 | 19887688 |
| 2025-06-05 05:30:00 | 263.75 | 264.5 | 262.0 | 263.85 | 1766104 |
| 2025-06-04 05:30:00 | 264.45 | 265.5 | 262.1 | 263.75 | 2296552 |
| 2025-06-03 05:30:00 | 261.05 | 267.0 | 261.05 | 264.8 | 5563536 |
| 2025-06-02 05:30:00 | 261.0 | 262.0 | 259.8 | 261.1 | 2635792 |
| 2025-05-30 05:30:00 | 264.7 | 266.3 | 261.3 | 262.25 | 4808984 |
| 2025-05-29 05:30:00 | 264.8 | 265.0 | 261.3 | 263.05 | 8413152 |
| 2025-05-28 05:30:00 | 259.45 | 266.5 | 259.35 | 264.1 | 10319064 |
| 2025-05-27 05:30:00 | 259.95 | 259.95 | 253.95 | 258.85 | 13586048 |
| 2025-05-26 05:30:00 | 257.95 | 259.9 | 256.65 | 257.45 | 9459656 |
| 2025-05-23 05:30:00 | 257.15 | 258.55 | 254.95 | 257.0 | 5812312 |
| 2025-05-22 05:30:00 | 259.05 | 261.5 | 253.3 | 257.0 | 5084488 |
| 2025-05-21 05:30:00 | 257.95 | 261.7 | 256.8 | 261.25 | 4083216 |
| 2025-05-20 05:30:00 | 266.2 | 266.85 | 258.2 | 259.2 | 4950848 |
| 2025-05-19 05:30:00 | 265.95 | 269.5 | 265.35 | 266.05 | 5436064 |
| 2025-05-16 05:30:00 | 267.0 | 270.0 | 265.8 | 268.1 | 4243584 |
| 2025-05-15 05:30:00 | 261.25 | 267.45 | 259.25 | 266.7 | 8404928 |
| 2025-05-14 05:30:00 | 257.0 | 261.45 | 250.95 | 260.85 | 10097016 |
| 2025-05-13 05:30:00 | 252.69 | 256.24 | 249.23 | 250.64 | 9799975 |
| 2025-05-12 05:30:00 | 243.73 | 252.93 | 242.76 | 251.66 | 13627726 |
| 2025-05-09 05:30:00 | 245.24 | 246.7 | 237.17 | 238.87 | 10414906 |
| 2025-05-08 05:30:00 | 256.19 | 256.87 | 247.19 | 248.4 | 3617584 |
| 2025-05-07 05:30:00 | 250.06 | 256.72 | 249.33 | 254.73 | 5604434 |
| 2025-05-06 05:30:00 | 257.55 | 259.21 | 249.96 | 250.74 | 3796615 |
| 2025-05-05 05:30:00 | 255.17 | 258.72 | 254.63 | 257.41 | 3658450 |
| 2025-05-02 05:30:00 | 256.63 | 257.65 | 253.17 | 254.83 | 2915084 |
| 2025-04-30 05:30:00 | 253.46 | 257.75 | 251.03 | 255.46 | 4771553 |
| 2025-04-29 05:30:00 | 255.9 | 258.04 | 253.46 | 254.05 | 3679856 |
| 2025-04-28 05:30:00 | 255.75 | 257.21 | 252.73 | 255.36 | 5621948 |
| 2025-04-25 05:30:00 | 264.02 | 264.02 | 253.76 | 254.63 | 8560384 |
| 2025-04-24 05:30:00 | 262.32 | 264.61 | 260.37 | 261.3 | 4993395 |
| 2025-04-23 05:30:00 | 265.58 | 269.52 | 257.36 | 263.1 | 14898454 |
| 2025-04-22 05:30:00 | 269.52 | 272.73 | 265.92 | 269.32 | 13485669 |
| 2025-04-21 05:30:00 | 268.59 | 271.08 | 265.63 | 268.74 | 14238765 |
| 2025-04-17 05:30:00 | 265.43 | 268.5 | 263.29 | 267.77 | 4580846 |
| 2025-04-16 05:30:00 | 259.25 | 269.86 | 259.25 | 265.68 | 7462849 |
| 2025-04-15 05:30:00 | 257.11 | 261.59 | 256.24 | 261.05 | 5061504 |
| 2025-04-11 05:30:00 | 253.8 | 261.2 | 253.27 | 254.78 | 3925050 |
| 2025-04-09 05:30:00 | 251.13 | 253.08 | 243.64 | 249.91 | 4903880 |
| 2025-04-08 05:30:00 | 251.28 | 255.65 | 248.31 | 252.54 | 6845972 |
| 2025-04-07 05:30:00 | 238.43 | 246.7 | 228.7 | 245.78 | 8128375 |
| 2025-04-04 05:30:00 | 259.01 | 259.79 | 250.25 | 254.1 | 7530958 |
| 2025-04-03 05:30:00 | 259.79 | 262.71 | 254.58 | 258.77 | 15626252 |
| 2025-04-02 05:30:00 | 272.0 | 272.0 | 259.79 | 260.86 | 12061209 |
| 2025-04-01 05:30:00 | 276.09 | 276.14 | 262.22 | 269.81 | 9700730 |
| 2025-03-28 05:30:00 | 279.44 | 285.18 | 272.44 | 274.82 | 7196249 |
| 2025-03-27 05:30:00 | 277.79 | 284.45 | 277.4 | 283.72 | 6725321 |
| 2025-03-26 05:30:00 | 281.34 | 284.84 | 277.89 | 279.44 | 6958839 |
| 2025-03-25 05:30:00 | 286.79 | 287.28 | 280.32 | 281.83 | 7659393 |
| 2025-03-24 05:30:00 | 284.45 | 287.86 | 284.11 | 285.18 | 9237586 |
| 2025-03-21 05:30:00 | 283.24 | 285.87 | 277.84 | 284.21 | 6363368 |
| 2025-03-20 05:30:00 | 284.41 | 284.41 | 277.79 | 280.46 | 4337598 |
| 2025-03-19 05:30:00 | 275.7 | 283.14 | 273.51 | 279.74 | 10665938 |
| 2025-03-18 05:30:00 | 268.84 | 276.23 | 268.45 | 275.55 | 5526595 |
| 2025-03-17 05:30:00 | 264.41 | 270.15 | 264.41 | 268.59 | 3539745 |
| 2025-03-13 05:30:00 | 263.29 | 266.06 | 262.12 | 264.41 | 2784703 |
| 2025-03-12 05:30:00 | 262.71 | 266.45 | 259.35 | 263.63 | 5106262 |
| 2025-03-11 05:30:00 | 263.49 | 265.14 | 258.82 | 262.12 | 4658686 |
| 2025-03-10 05:30:00 | 269.86 | 274.87 | 264.17 | 265.04 | 3897806 |
| 2025-03-07 05:30:00 | 270.49 | 272.44 | 266.21 | 268.3 | 3290659 |
| 2025-03-06 05:30:00 | 271.61 | 274.68 | 269.81 | 272.73 | 4726795 |
| 2025-03-05 05:30:00 | 263.49 | 271.61 | 262.85 | 269.52 | 7098950 |
| 2025-03-04 05:30:00 | 259.16 | 261.73 | 256.38 | 260.66 | 3389904 |
| 2025-03-03 05:30:00 | 263.0 | 265.87 | 258.04 | 262.9 | 3403526 |
| 2025-02-28 05:30:00 | 271.08 | 272.58 | 259.98 | 264.75 | 5553838 |
| 2025-02-27 05:30:00 | 266.6 | 278.37 | 264.36 | 274.97 | 12473757 |
| 2025-02-25 05:30:00 | 264.31 | 268.84 | 262.32 | 263.83 | 7996048 |
| 2025-02-24 05:30:00 | 265.58 | 265.58 | 258.72 | 264.85 | 9636513 |
| 2025-02-21 05:30:00 | 272.92 | 276.04 | 262.61 | 263.39 | 16379347 |
| 2025-02-20 05:30:00 | 268.59 | 274.43 | 268.35 | 273.02 | 3179738 |
| 2025-02-19 05:30:00 | 259.06 | 271.66 | 259.06 | 270.98 | 2946220 |
| 2025-02-18 05:30:00 | 267.82 | 268.3 | 260.71 | 265.48 | 3744073 |
| 2025-02-17 05:30:00 | 260.52 | 272.34 | 256.87 | 269.52 | 4376518 |
| 2025-02-14 05:30:00 | 276.18 | 276.18 | 262.08 | 264.07 | 5417619 |
| 2025-02-13 05:30:00 | 269.81 | 279.74 | 269.81 | 274.63 | 6785646 |
| 2025-02-12 05:30:00 | 274.97 | 276.82 | 262.71 | 269.13 | 8336595 |
| 2025-02-11 05:30:00 | 287.28 | 287.28 | 272.58 | 274.68 | 7743070 |
| 2025-02-10 05:30:00 | 290.19 | 292.38 | 285.33 | 288.15 | 4557495 |