MAHINDRA & MAHINDRA FIN (mmfin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 261.15 | 261.3 | 261.15 | 261.3 | 28000 |
| 2025-04-25 15:28:00 | 261.4 | 261.4 | 261.15 | 261.15 | 50000 |
| 2025-04-25 15:27:00 | 261.4 | 261.4 | 261.4 | 261.4 | 40000 |
| 2025-04-25 15:26:00 | 261.35 | 261.4 | 261.25 | 261.4 | 50000 |
| 2025-04-25 15:25:00 | 261.3 | 261.35 | 261.25 | 261.35 | 24000 |
| 2025-04-25 15:24:00 | 261.55 | 261.55 | 261.3 | 261.3 | 64000 |
| 2025-04-25 15:23:00 | 261.65 | 261.65 | 261.55 | 261.55 | 22000 |
| 2025-04-25 15:22:00 | 261.45 | 261.65 | 261.4 | 261.65 | 40000 |
| 2025-04-25 15:21:00 | 261.45 | 261.5 | 261.3 | 261.45 | 46000 |
| 2025-04-25 15:20:00 | 261.15 | 261.15 | 261.15 | 261.15 | 2000 |
| 2025-04-25 15:19:00 | 261.35 | 261.35 | 260.8 | 261.1 | 384000 |
| 2025-04-25 15:18:00 | 261.7 | 261.7 | 261.05 | 261.55 | 182000 |
| 2025-04-25 15:17:00 | 261.7 | 261.85 | 261.7 | 261.7 | 74000 |
| 2025-04-25 15:16:00 | 261.7 | 261.7 | 261.55 | 261.7 | 34000 |
| 2025-04-25 15:15:00 | 261.5 | 261.75 | 261.3 | 261.65 | 96000 |
| 2025-04-25 15:14:00 | 261.75 | 261.75 | 261.5 | 261.5 | 52000 |
| 2025-04-25 15:13:00 | 262.35 | 262.35 | 261.7 | 261.75 | 62000 |
| 2025-04-25 15:12:00 | 262.55 | 262.55 | 262.35 | 262.35 | 6000 |
| 2025-04-25 15:11:00 | 262.65 | 262.75 | 262.6 | 262.6 | 70000 |
| 2025-04-25 15:10:00 | 262.75 | 262.8 | 262.65 | 262.65 | 10000 |
| 2025-04-25 15:09:00 | 262.75 | 262.8 | 262.7 | 262.7 | 26000 |
| 2025-04-25 15:08:00 | 262.6 | 262.75 | 262.6 | 262.75 | 12000 |
| 2025-04-25 15:07:00 | 262.7 | 262.85 | 262.6 | 262.6 | 24000 |
| 2025-04-25 15:06:00 | 262.85 | 262.85 | 262.7 | 262.7 | 32000 |
| 2025-04-25 15:05:00 | 262.6 | 262.75 | 262.6 | 262.75 | 16000 |
| 2025-04-25 15:04:00 | 262.65 | 262.7 | 262.55 | 262.6 | 86000 |
| 2025-04-25 15:03:00 | 262.75 | 262.75 | 262.65 | 262.65 | 18000 |
| 2025-04-25 15:02:00 | 262.95 | 262.95 | 262.4 | 262.75 | 114000 |
| 2025-04-25 15:01:00 | 263.05 | 263.05 | 262.95 | 262.95 | 12000 |
| 2025-04-25 15:00:00 | 262.6 | 263.05 | 262.6 | 263.05 | 46000 |
| 2025-04-25 14:59:00 | 262.95 | 262.95 | 262.6 | 262.6 | 78000 |
| 2025-04-25 14:58:00 | 262.55 | 262.95 | 262.55 | 262.95 | 70000 |
| 2025-04-25 14:57:00 | 262.95 | 262.95 | 262.55 | 262.55 | 176000 |
| 2025-04-25 14:56:00 | 263.3 | 263.3 | 263.1 | 263.3 | 72000 |
| 2025-04-25 14:55:00 | 263.45 | 263.45 | 263.15 | 263.3 | 8000 |
| 2025-04-25 14:54:00 | 263.45 | 263.45 | 263.45 | 263.45 | 2000 |
| 2025-04-25 14:53:00 | 263.1 | 263.45 | 263.1 | 263.45 | 18000 |
| 2025-04-25 14:52:00 | 262.9 | 263.1 | 262.9 | 263.1 | 14000 |
| 2025-04-25 14:51:00 | 263.15 | 263.15 | 262.95 | 262.95 | 6000 |
| 2025-04-25 14:50:00 | 263.2 | 263.45 | 262.85 | 263.15 | 20000 |
| 2025-04-25 14:49:00 | 262.95 | 262.95 | 262.95 | 262.95 | 2000 |
| 2025-04-25 14:48:00 | 262.8 | 262.95 | 262.55 | 262.95 | 18000 |
| 2025-04-25 14:47:00 | 262.6 | 262.75 | 262.45 | 262.45 | 20000 |
| 2025-04-25 14:46:00 | 263.05 | 263.05 | 262.6 | 262.6 | 12000 |
| 2025-04-25 14:45:00 | 263.0 | 263.05 | 263.0 | 263.05 | 12000 |
| 2025-04-25 14:44:00 | 263.0 | 263.0 | 263.0 | 263.0 | 8000 |
| 2025-04-25 14:43:00 | 263.1 | 263.1 | 262.9 | 262.9 | 12000 |
| 2025-04-25 14:42:00 | 263.2 | 263.2 | 263.1 | 263.1 | 10000 |
| 2025-04-25 14:41:00 | 262.8 | 262.8 | 262.8 | 262.8 | 0 |
| 2025-04-25 14:40:00 | 262.55 | 262.8 | 262.55 | 262.8 | 6000 |
| 2025-04-25 14:39:00 | 262.5 | 262.75 | 262.5 | 262.75 | 28000 |
| 2025-04-25 14:38:00 | 262.3 | 262.5 | 262.3 | 262.5 | 24000 |
| 2025-04-25 14:37:00 | 262.4 | 262.55 | 262.4 | 262.55 | 20000 |
| 2025-04-25 14:36:00 | 262.8 | 262.8 | 262.4 | 262.4 | 18000 |
| 2025-04-25 14:35:00 | 262.65 | 262.85 | 262.65 | 262.85 | 48000 |
| 2025-04-25 14:34:00 | 262.65 | 262.8 | 262.65 | 262.65 | 12000 |
| 2025-04-25 14:33:00 | 263.1 | 263.1 | 262.65 | 262.65 | 38000 |
| 2025-04-25 14:32:00 | 263.2 | 263.25 | 263.1 | 263.1 | 14000 |
| 2025-04-25 14:31:00 | 263.7 | 263.7 | 263.2 | 263.2 | 14000 |
| 2025-04-25 14:30:00 | 263.55 | 263.7 | 263.55 | 263.7 | 16000 |
| 2025-04-25 14:29:00 | 264.05 | 264.05 | 263.55 | 263.55 | 16000 |
| 2025-04-25 14:28:00 | 264.05 | 264.05 | 264.05 | 264.05 | 0 |
| 2025-04-25 14:27:00 | 263.7 | 264.05 | 263.7 | 264.05 | 24000 |
| 2025-04-25 14:26:00 | 263.65 | 263.75 | 263.55 | 263.7 | 2000 |
| 2025-04-25 14:25:00 | 263.8 | 263.85 | 263.65 | 263.65 | 28000 |
| 2025-04-25 14:24:00 | 264.05 | 264.05 | 263.8 | 263.8 | 10000 |
| 2025-04-25 14:23:00 | 263.8 | 264.05 | 263.8 | 264.05 | 24000 |
| 2025-04-25 14:22:00 | 263.75 | 263.9 | 263.55 | 263.8 | 22000 |
| 2025-04-25 14:21:00 | 264.1 | 264.15 | 263.75 | 263.75 | 32000 |
| 2025-04-25 14:20:00 | 264.15 | 264.15 | 263.95 | 264.1 | 18000 |
| 2025-04-25 14:19:00 | 264.0 | 264.0 | 264.0 | 264.0 | 0 |
| 2025-04-25 14:18:00 | 264.1 | 264.1 | 264.0 | 264.0 | 22000 |
| 2025-04-25 14:17:00 | 264.0 | 264.1 | 264.0 | 264.1 | 10000 |
| 2025-04-25 14:16:00 | 263.75 | 264.0 | 263.75 | 264.0 | 12000 |
| 2025-04-25 14:15:00 | 263.4 | 263.75 | 263.4 | 263.75 | 24000 |
| 2025-04-25 14:14:00 | 263.4 | 263.4 | 263.4 | 263.4 | 18000 |
| 2025-04-25 14:13:00 | 263.15 | 263.45 | 263.15 | 263.4 | 28000 |
| 2025-04-25 14:12:00 | 263.6 | 263.6 | 263.15 | 263.15 | 2000 |
| 2025-04-25 14:11:00 | 263.6 | 263.6 | 263.3 | 263.6 | 18000 |
| 2025-04-25 14:10:00 | 264.15 | 264.15 | 263.55 | 263.55 | 32000 |
| 2025-04-25 14:09:00 | 264.35 | 264.35 | 264.15 | 264.15 | 2000 |
| 2025-04-25 14:08:00 | 264.2 | 264.35 | 264.05 | 264.35 | 44000 |
| 2025-04-25 14:07:00 | 264.65 | 264.65 | 264.2 | 264.2 | 4000 |
| 2025-04-25 14:06:00 | 264.9 | 264.9 | 264.65 | 264.65 | 70000 |
| 2025-04-25 14:05:00 | 264.95 | 264.95 | 264.9 | 264.9 | 10000 |
| 2025-04-25 14:04:00 | 265.6 | 265.6 | 264.95 | 264.95 | 84000 |
| 2025-04-25 14:03:00 | 265.75 | 265.8 | 265.6 | 265.6 | 22000 |
| 2025-04-25 14:02:00 | 265.7 | 265.75 | 265.7 | 265.75 | 6000 |
| 2025-04-25 14:01:00 | 265.75 | 265.75 | 265.75 | 265.75 | 0 |
| 2025-04-25 14:00:00 | 265.7 | 265.75 | 265.7 | 265.75 | 4000 |
| 2025-04-25 13:59:00 | 265.3 | 265.7 | 265.3 | 265.7 | 2000 |
| 2025-04-25 13:58:00 | 265.3 | 265.3 | 265.3 | 265.3 | 4000 |
| 2025-04-25 13:57:00 | 265.0 | 265.3 | 265.0 | 265.3 | 6000 |
| 2025-04-25 13:56:00 | 265.05 | 265.05 | 264.95 | 265.0 | 4000 |
| 2025-04-25 13:55:00 | 265.05 | 265.05 | 265.05 | 265.05 | 2000 |
| 2025-04-25 13:54:00 | 265.1 | 265.1 | 265.0 | 265.05 | 6000 |
| 2025-04-25 13:53:00 | 265.2 | 265.2 | 265.1 | 265.1 | 2000 |
| 2025-04-25 13:52:00 | 265.3 | 265.3 | 265.05 | 265.2 | 20000 |
| 2025-04-25 13:51:00 | 265.3 | 265.3 | 265.3 | 265.3 | 18000 |
| 2025-04-25 13:50:00 | 265.05 | 265.3 | 265.0 | 265.3 | 16000 |