MAHINDRA & MAHINDRA FIN (mmfin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 12:47:00 | 270.0 | 270.0 | 270.0 | 270.0 | 0 |
| 2025-07-08 12:46:00 | 270.0 | 270.0 | 270.0 | 270.0 | 16448 |
| 2025-07-08 12:45:00 | 269.7 | 270.0 | 269.7 | 270.0 | 4112 |
| 2025-07-08 12:44:00 | 269.65 | 269.65 | 269.65 | 269.65 | 2056 |
| 2025-07-08 12:43:00 | 269.85 | 269.85 | 269.85 | 269.85 | 0 |
| 2025-07-08 12:42:00 | 269.85 | 269.85 | 269.85 | 269.85 | 0 |
| 2025-07-08 12:41:00 | 269.9 | 269.9 | 269.85 | 269.85 | 12336 |
| 2025-07-08 12:40:00 | 269.95 | 270.0 | 269.95 | 270.0 | 18504 |
| 2025-07-08 12:39:00 | 270.0 | 270.0 | 270.0 | 270.0 | 2056 |
| 2025-07-08 12:38:00 | 270.0 | 270.0 | 269.95 | 269.95 | 10280 |
| 2025-07-08 12:37:00 | 269.95 | 269.95 | 269.9 | 269.9 | 12336 |
| 2025-07-08 12:36:00 | 269.8 | 269.8 | 269.8 | 269.8 | 6168 |
| 2025-07-08 12:35:00 | 269.7 | 269.7 | 269.7 | 269.7 | 2056 |
| 2025-07-08 12:34:00 | 269.55 | 269.55 | 269.55 | 269.55 | 0 |
| 2025-07-08 12:33:00 | 269.55 | 269.65 | 269.55 | 269.55 | 20560 |
| 2025-07-08 12:32:00 | 269.3 | 269.35 | 269.3 | 269.35 | 6168 |
| 2025-07-08 12:31:00 | 269.15 | 269.15 | 269.15 | 269.15 | 4112 |
| 2025-07-08 12:30:00 | 269.15 | 269.35 | 269.15 | 269.35 | 8224 |
| 2025-07-08 12:29:00 | 269.05 | 269.05 | 269.05 | 269.05 | 0 |
| 2025-07-08 12:28:00 | 269.05 | 269.05 | 269.05 | 269.05 | 0 |
| 2025-07-08 12:27:00 | 269.05 | 269.05 | 269.05 | 269.05 | 6168 |
| 2025-07-08 12:26:00 | 268.7 | 268.7 | 268.7 | 268.7 | 0 |
| 2025-07-08 12:25:00 | 268.7 | 268.7 | 268.7 | 268.7 | 0 |
| 2025-07-08 12:24:00 | 268.7 | 268.7 | 268.7 | 268.7 | 0 |
| 2025-07-08 12:23:00 | 268.7 | 268.7 | 268.7 | 268.7 | 2056 |
| 2025-07-08 12:22:00 | 268.45 | 268.5 | 268.45 | 268.45 | 32896 |
| 2025-07-08 12:21:00 | 268.5 | 268.6 | 268.5 | 268.6 | 8224 |
| 2025-07-08 12:20:00 | 268.65 | 268.65 | 268.65 | 268.65 | 0 |
| 2025-07-08 12:19:00 | 268.65 | 268.65 | 268.65 | 268.65 | 0 |
| 2025-07-08 12:18:00 | 268.65 | 268.65 | 268.65 | 268.65 | 0 |
| 2025-07-08 12:17:00 | 268.65 | 268.65 | 268.65 | 268.65 | 0 |
| 2025-07-08 12:16:00 | 268.65 | 268.65 | 268.65 | 268.65 | 2056 |
| 2025-07-08 12:15:00 | 268.75 | 268.75 | 268.75 | 268.75 | 2056 |
| 2025-07-08 12:14:00 | 268.7 | 268.7 | 268.7 | 268.7 | 4112 |
| 2025-07-08 12:13:00 | 268.75 | 268.75 | 268.75 | 268.75 | 2056 |
| 2025-07-08 12:12:00 | 268.8 | 268.8 | 268.8 | 268.8 | 0 |
| 2025-07-08 12:11:00 | 268.8 | 268.8 | 268.8 | 268.8 | 0 |
| 2025-07-08 12:10:00 | 268.8 | 268.8 | 268.8 | 268.8 | 2056 |
| 2025-07-08 12:09:00 | 268.6 | 268.6 | 268.6 | 268.6 | 6168 |
| 2025-07-08 12:08:00 | 268.95 | 268.95 | 268.95 | 268.95 | 0 |
| 2025-07-08 12:07:00 | 268.95 | 268.95 | 268.95 | 268.95 | 2056 |
| 2025-07-08 12:06:00 | 268.95 | 268.95 | 268.95 | 268.95 | 10280 |
| 2025-07-08 12:05:00 | 268.55 | 268.55 | 268.55 | 268.55 | 0 |
| 2025-07-08 12:04:00 | 268.55 | 268.55 | 268.55 | 268.55 | 8224 |
| 2025-07-08 12:03:00 | 268.8 | 268.8 | 268.7 | 268.7 | 4112 |
| 2025-07-08 12:02:00 | 268.8 | 268.8 | 268.8 | 268.8 | 2056 |
| 2025-07-08 12:01:00 | 269.0 | 269.0 | 269.0 | 269.0 | 0 |
| 2025-07-08 12:00:00 | 269.0 | 269.0 | 269.0 | 269.0 | 0 |
| 2025-07-08 11:59:00 | 269.0 | 269.0 | 269.0 | 269.0 | 2056 |
| 2025-07-08 11:58:00 | 269.0 | 269.0 | 269.0 | 269.0 | 2056 |
| 2025-07-08 11:57:00 | 268.7 | 269.0 | 268.7 | 269.0 | 2056 |
| 2025-07-08 11:56:00 | 268.75 | 268.75 | 268.75 | 268.75 | 0 |
| 2025-07-08 11:55:00 | 268.85 | 268.85 | 268.75 | 268.75 | 4112 |
| 2025-07-08 11:54:00 | 268.8 | 268.8 | 268.8 | 268.8 | 0 |
| 2025-07-08 11:53:00 | 268.8 | 268.8 | 268.8 | 268.8 | 2056 |
| 2025-07-08 11:52:00 | 268.7 | 268.7 | 268.7 | 268.7 | 2056 |
| 2025-07-08 11:51:00 | 268.7 | 268.7 | 268.7 | 268.7 | 0 |
| 2025-07-08 11:50:00 | 268.7 | 268.7 | 268.7 | 268.7 | 8224 |
| 2025-07-08 11:49:00 | 268.85 | 268.85 | 268.85 | 268.85 | 0 |
| 2025-07-08 11:48:00 | 268.85 | 268.85 | 268.85 | 268.85 | 0 |
| 2025-07-08 11:47:00 | 268.55 | 268.85 | 268.55 | 268.85 | 4112 |
| 2025-07-08 11:46:00 | 268.45 | 268.45 | 268.45 | 268.45 | 16448 |
| 2025-07-08 11:45:00 | 268.9 | 268.9 | 268.9 | 268.9 | 6168 |
| 2025-07-08 11:44:00 | 268.75 | 268.75 | 268.75 | 268.75 | 0 |
| 2025-07-08 11:43:00 | 268.75 | 268.75 | 268.75 | 268.75 | 0 |
| 2025-07-08 11:42:00 | 268.75 | 268.75 | 268.75 | 268.75 | 0 |
| 2025-07-08 11:41:00 | 268.75 | 268.75 | 268.75 | 268.75 | 8224 |
| 2025-07-08 11:40:00 | 268.8 | 268.8 | 268.8 | 268.8 | 6168 |
| 2025-07-08 11:39:00 | 268.65 | 268.7 | 268.65 | 268.7 | 4112 |
| 2025-07-08 11:38:00 | 268.65 | 268.65 | 268.65 | 268.65 | 0 |
| 2025-07-08 11:37:00 | 268.5 | 268.65 | 268.5 | 268.65 | 16448 |
| 2025-07-08 11:36:00 | 268.75 | 268.75 | 268.7 | 268.7 | 6168 |
| 2025-07-08 11:35:00 | 268.65 | 268.65 | 268.65 | 268.65 | 10280 |
| 2025-07-08 11:34:00 | 268.7 | 268.7 | 268.7 | 268.7 | 0 |
| 2025-07-08 11:33:00 | 268.7 | 268.7 | 268.7 | 268.7 | 0 |
| 2025-07-08 11:32:00 | 268.7 | 268.7 | 268.7 | 268.7 | 2056 |
| 2025-07-08 11:31:00 | 268.5 | 268.5 | 268.5 | 268.5 | 0 |
| 2025-07-08 11:30:00 | 268.5 | 268.5 | 268.5 | 268.5 | 2056 |
| 2025-07-08 11:29:00 | 268.3 | 268.4 | 268.3 | 268.4 | 6168 |
| 2025-07-08 11:28:00 | 268.5 | 268.5 | 268.5 | 268.5 | 6168 |
| 2025-07-08 11:27:00 | 268.45 | 268.45 | 268.45 | 268.45 | 0 |
| 2025-07-08 11:26:00 | 268.45 | 268.45 | 268.45 | 268.45 | 2056 |
| 2025-07-08 11:25:00 | 268.35 | 268.35 | 268.35 | 268.35 | 2056 |
| 2025-07-08 11:24:00 | 268.35 | 268.35 | 268.35 | 268.35 | 0 |
| 2025-07-08 11:23:00 | 268.65 | 268.65 | 268.35 | 268.35 | 6168 |
| 2025-07-08 11:22:00 | 268.6 | 268.6 | 268.6 | 268.6 | 4112 |
| 2025-07-08 11:21:00 | 268.45 | 268.45 | 268.45 | 268.45 | 0 |
| 2025-07-08 11:20:00 | 268.45 | 268.45 | 268.45 | 268.45 | 2056 |
| 2025-07-08 11:19:00 | 268.5 | 268.5 | 268.5 | 268.5 | 4112 |
| 2025-07-08 11:18:00 | 268.35 | 268.35 | 268.35 | 268.35 | 0 |
| 2025-07-08 11:17:00 | 268.35 | 268.35 | 268.35 | 268.35 | 8224 |
| 2025-07-08 11:16:00 | 268.5 | 268.7 | 268.5 | 268.7 | 6168 |
| 2025-07-08 11:15:00 | 268.2 | 268.2 | 268.2 | 268.2 | 4112 |
| 2025-07-08 11:14:00 | 268.1 | 268.1 | 268.1 | 268.1 | 2056 |
| 2025-07-08 11:13:00 | 268.0 | 268.1 | 267.95 | 267.95 | 6168 |
| 2025-07-08 11:12:00 | 268.2 | 268.2 | 268.2 | 268.2 | 2056 |
| 2025-07-08 11:11:00 | 268.15 | 268.3 | 268.15 | 268.3 | 4112 |
| 2025-07-08 11:10:00 | 268.25 | 268.25 | 268.25 | 268.25 | 0 |
| 2025-07-08 11:09:00 | 268.25 | 268.25 | 268.25 | 268.25 | 0 |
| 2025-07-08 11:08:00 | 268.25 | 268.25 | 268.25 | 268.25 | 0 |