Mahindra & Mahindra Financial

🏛️ 인도 →
274.45
마지막 업데이트: 2025-06-27
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-06-27 271.90 275.90 269.40 274.45 4.6M
2025-06-26 268.50 271.50 266.90 270.85 7.4M
2025-06-25 271.00 271.80 268.15 268.40 10.5M
2025-06-24 266.35 272.40 265.50 271.00 12.8M
2025-06-23 262.60 265.25 261.05 263.10 11.5M
2025-06-20 264.15 266.90 261.45 264.80 3.0M
2025-06-19 268.75 268.75 261.45 262.85 0.8M
2025-06-18 271.10 273.05 265.90 268.50 0.9M
2025-06-17 275.95 277.20 270.00 271.20 0.4M
2025-06-16 272.40 276.15 270.05 275.85 0.3M
2025-06-13 272.10 273.55 269.00 273.05 0.3M
2025-06-12 283.30 285.25 275.75 276.90 0.4M
2025-06-11 282.20 285.65 281.75 283.05 0.2M
2025-06-10 284.55 285.50 281.30 283.25 0.2M
2025-06-09 279.95 290.80 279.95 285.70 0.5M
2025-06-06 265.15 280.80 263.70 278.15 0.7M
2025-06-05 265.10 265.50 263.35 265.15 0.1M
2025-06-04 265.65 266.35 263.30 264.70 0.0M
2025-06-03 262.00 267.70 262.00 266.00 0.2M
2025-06-02 261.70 262.50 260.75 261.60 0.1M
2025-05-30 265.95 266.55 262.45 262.80 0.1M
2025-05-29 267.00 267.00 263.00 265.05 10.8M
2025-05-28 261.30 268.00 260.70 265.45 13.0M
2025-05-27 259.30 260.55 255.50 260.15 15.1M
2025-05-26 259.35 260.75 258.00 258.70 8.5M
2025-05-23 255.00 258.30 255.00 257.00 3.8M
2025-05-22 259.40 261.95 253.15 256.65 2.9M
2025-05-21 258.10 261.95 257.80 261.60 0.8M
2025-05-20 266.00 266.65 258.55 259.70 1.5M
2025-05-19 266.00 268.80 265.40 265.90 0.8M
2025-05-16 264.95 269.00 264.95 267.35 0.4M
2025-05-15 260.05 266.70 258.65 266.05 1.1M
2025-05-14 253.50 260.80 251.00 260.25 1.7M
2025-05-13 258.85 262.45 255.25 257.15 2.4M
2025-05-12 253.40 259.00 251.55 258.05 1.2M
2025-05-09 251.95 253.00 244.25 246.15 1.2M
2025-05-08 262.80 263.85 254.00 255.20 0.3M
2025-05-07 256.45 262.50 256.45 261.65 0.5M
2025-05-06 264.25 265.40 256.55 257.05 0.2M
2025-05-05 262.15 264.80 261.00 264.05 0.2M
2025-05-02 262.45 264.25 260.00 261.05 0.5M
2025-04-30 258.75 263.50 257.10 261.75 0.3M
2025-04-29 262.15 263.90 259.30 260.05 0.5M
2025-04-28 260.30 263.00 258.80 261.25 0.3M
2025-04-25 269.50 269.90 259.55 260.70 1.2M
2025-04-24 269.45 271.35 267.00 269.40 8.5M
2025-04-23 274.00 278.30 265.10 268.85 21.8M
2025-04-22 276.45 280.80 273.15 277.20 14.8M
2025-04-21 275.95 279.60 273.10 276.05 15.0M
2025-04-17 272.45 275.30 269.35 274.60 2.1M
2025-04-16 268.00 276.00 267.80 272.00 3.2M
2025-04-15 262.65 267.25 262.10 266.75 1.6M
2025-04-11 263.50 263.50 259.45 260.50 0.9M
2025-04-09 257.50 258.95 249.80 256.10 0.5M
2025-04-08 256.70 261.85 255.20 258.75 0.6M
2025-04-07 240.75 252.50 237.85 251.65 0.6M
2025-04-04 266.90 266.90 257.00 260.00 0.7M
2025-04-03 266.70 269.65 261.75 265.50 1.2M
2025-04-02 277.75 277.75 267.00 267.75 0.9M
2025-04-01 279.85 281.75 269.50 276.75 0.4M
2025-03-28 289.80 290.45 280.35 282.50 0.2M
2025-03-27 285.50 292.35 285.10 291.60 6.9M
2025-03-26 294.20 294.55 286.60 288.30 8.0M
2025-03-25 296.00 296.80 290.00 291.35 8.1M
2025-03-24 293.15 297.35 293.15 294.60 7.4M
2025-03-21 288.75 295.00 288.45 293.45 2.4M
2025-03-20 291.00 292.25 286.50 288.75 1.5M
2025-03-19 282.25 291.30 280.80 287.75 2.7M
2025-03-18 277.50 283.50 276.00 283.15 0.7M
2025-03-17 274.55 277.20 273.35 275.70 0.4M
2025-03-13 270.60 273.00 269.65 271.45 0.2M
2025-03-12 269.25 273.35 267.00 270.80 0.2M
2025-03-11 268.70 271.70 265.75 269.70 0.4M
2025-03-10 276.20 281.00 271.00 271.80 0.3M
2025-03-07 278.40 278.60 272.85 275.05 0.1M
2025-03-06 279.30 281.00 276.20 279.05 0.2M
2025-03-05 271.00 277.20 270.00 275.75 0.3M
2025-03-04 264.20 266.90 262.25 266.20 0.1M
2025-03-03 271.35 271.35 263.45 268.70 0.1M
2025-02-28 276.85 278.80 265.85 270.30 0.3M
2025-02-27 274.00 286.10 271.70 282.60 12.8M
2025-02-25 273.85 275.25 268.00 269.10 8.9M
2025-02-24 269.25 272.40 264.40 271.15 9.3M
2025-02-21 277.95 280.90 268.00 269.10 13.5M
2025-02-20 275.30 279.75 273.30 278.10 1.3M
2025-02-19 266.50 276.45 266.50 275.60 0.7M
2025-02-18 272.05 272.50 265.55 270.35 0.6M
2025-02-17 265.10 277.00 264.55 273.85 0.8M
2025-02-14 279.60 280.00 267.00 268.70 0.8M
2025-02-13 278.45 284.45 277.35 279.30 0.8M
2025-02-12 280.25 281.15 268.00 273.90 0.5M
2025-02-11 291.90 291.90 278.00 279.85 0.6M
2025-02-10 296.80 296.80 291.00 293.85 0.3M
2025-02-07 295.65 298.45 292.20 295.10 1.0M
2025-02-06 295.90 298.30 293.00 295.60 0.3M
2025-02-05 296.90 301.00 295.50 296.30 0.8M
2025-02-04 292.60 296.50 291.65 295.55 0.7M
2025-02-03 277.75 290.10 276.85 289.40 0.6M
2025-02-01 279.40 284.75 277.50 281.80 0.4M
2025-01-31 275.55 283.50 274.55 281.95 0.3M
2025-01-30 269.40 278.15 269.00 276.30 11.3M
2025-01-29 268.00 272.50 261.00 268.55 23.2M
2025-01-28 262.00 274.40 259.15 268.65 18.5M
2025-01-27 263.60 264.50 255.55 257.45 10.7M
2025-01-24 274.80 277.20 266.00 267.05 2.5M
2025-01-23 263.60 274.65 263.30 274.10 2.2M
2025-01-22 263.60 264.30 257.05 263.90 1.1M
2025-01-21 265.45 269.50 263.00 263.60 0.9M
2025-01-20 267.10 267.45 262.25 266.00 0.9M
2025-01-17 265.80 273.05 265.20 267.20 1.3M
2025-01-16 268.00 273.00 267.55 267.95 1.1M
2025-01-15 265.00 267.30 259.55 264.30 1.1M
2025-01-14 262.00 266.80 261.60 264.90 0.7M
2025-01-13 268.25 271.70 259.45 260.05 1.7M
2025-01-10 276.15 278.20 268.20 273.20 0.4M
2025-01-09 272.10 278.55 271.00 276.60 0.5M
2025-01-08 270.75 274.85 266.30 272.85 0.8M
2025-01-07 269.90 274.00 269.40 271.85 0.3M
2025-01-06 273.20 279.55 267.20 268.65 0.7M
2025-01-03 274.80 277.50 270.50 271.55 0.5M
2025-01-02 266.45 274.55 264.10 272.65 0.4M
2025-01-01 262.40 265.15 262.40 264.95 0.0M