Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ 인도 →
282.50
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 272.65 273.00 271.55 271.60 4.8K
09:16 271.55 271.70 270.75 271.00 14.1K
09:17 271.10 271.30 270.75 271.30 4.0K
09:18 271.30 271.95 271.30 271.95 1.3K
09:19 271.70 272.35 271.70 271.75 7.8K
09:20 271.80 271.85 271.35 271.50 4.1K
09:21 271.85 271.85 271.15 271.85 9.0K
09:22 271.80 271.80 271.55 271.60 1.4K
09:23 271.15 271.30 271.15 271.20 10.1K
09:24 271.15 271.55 271.10 271.45 1.7K
09:25 271.55 271.95 271.55 271.70 2.1K
09:26 271.95 271.95 271.30 271.65 6.7K
09:27 271.70 271.95 271.70 271.75 1.7K
09:28 272.10 272.35 271.95 272.35 4.8K
09:29 272.30 272.45 272.10 272.45 1.9K
09:30 272.40 272.45 272.20 272.20 3.3K
09:31 272.20 272.60 272.10 272.45 3.0K
09:32 272.50 272.50 272.00 272.20 1.3K
09:33 272.35 272.35 271.95 272.15 0.6K
09:34 272.50 272.75 272.25 272.70 8.4K
09:35 272.85 272.85 272.55 272.55 3.5K
09:36 272.50 272.85 272.25 272.85 6.4K
09:37 272.80 273.25 272.75 273.15 2.6K
09:38 273.40 273.40 273.20 273.40 3.7K
09:39 273.20 273.85 273.20 273.25 2.9K
09:40 273.30 273.40 273.15 273.30 5.7K
09:41 273.10 273.65 273.10 273.65 1.2K
09:42 273.50 273.75 273.45 273.60 1.2K
09:43 273.45 273.75 273.45 273.60 2.1K
09:44 273.55 273.60 273.30 273.50 1.4K
09:45 273.30 273.90 273.30 273.75 9.0K
09:46 273.75 273.95 273.75 273.95 3.1K
09:47 273.95 274.00 273.75 273.75 1.5K
09:48 273.85 273.85 273.60 273.70 0.8K
09:49 273.65 273.80 273.60 273.65 1.6K
09:50 273.55 273.85 273.50 273.70 0.8K
09:51 273.60 274.20 273.60 274.10 4.1K
09:52 274.15 274.25 273.90 274.00 3.8K
09:53 274.00 274.25 273.90 273.90 3.6K
09:54 273.85 274.00 273.75 273.95 1.4K
09:55 273.75 274.00 273.70 274.00 1.3K
09:56 273.90 273.95 273.70 273.75 1.3K
09:57 273.70 273.70 273.20 273.20 2.7K
09:58 273.35 273.70 273.15 273.40 3.0K
09:59 273.35 273.35 272.90 272.90 2.3K
10:00 273.10 273.70 273.10 273.70 1.0K
10:01 273.70 273.70 273.50 273.60 0.2K
10:02 273.50 274.20 273.50 274.00 12.9K
10:03 274.10 274.10 273.60 273.90 3.9K
10:04 273.90 273.90 273.50 273.50 0.4K
10:05 273.50 274.15 273.30 274.15 9.9K
10:06 274.10 274.10 273.80 273.80 0.2K
10:07 273.80 273.95 273.75 273.85 0.5K
10:08 274.05 274.10 273.85 274.10 2.3K
10:09 274.10 274.30 274.05 274.05 1.3K
10:10 274.25 274.30 274.00 274.00 2.4K
10:11 274.00 274.30 273.80 274.30 2.0K
10:12 274.30 274.45 274.05 274.45 11.7K
10:13 274.55 274.80 274.25 274.25 9.3K
10:14 274.35 274.35 274.15 274.15 0.3K
10:15 274.05 274.05 273.60 273.60 1.1K
10:16 273.60 274.00 273.55 273.65 5.1K
10:17 273.65 274.05 273.50 273.65 0.7K
10:18 273.50 273.60 273.45 273.50 11.3K
10:19 273.35 273.55 273.35 273.45 8.7K
10:20 273.50 273.50 273.15 273.15 1.4K
10:21 273.20 273.70 273.20 273.70 11.5K
10:22 273.70 273.70 273.50 273.50 3.0K
10:23 273.50 273.50 273.45 273.45 2.9K
10:24 273.45 273.45 273.45 273.45 0.6K
10:25 273.45 273.45 273.35 273.35 0.3K
10:26 273.35 273.80 273.35 273.80 5.9K
10:27 273.70 273.80 273.65 273.75 3.8K
10:28 273.80 273.80 273.45 273.80 3.4K
10:29 273.65 273.95 273.65 273.95 3.2K
10:30 273.85 274.50 273.75 274.35 9.3K
10:31 274.50 274.50 274.20 274.30 0.4K
10:32 274.10 274.30 273.85 274.00 0.5K
10:33 274.00 274.00 273.55 273.70 2.2K
10:34 273.70 273.70 273.65 273.65 0.3K
10:35 273.65 273.90 273.65 273.75 1.4K
10:36 273.75 273.75 273.45 273.75 3.4K
10:37 273.75 273.95 273.75 273.95 0.4K
10:38 273.95 274.40 273.95 274.40 0.9K
10:39 274.45 274.45 274.20 274.25 0.6K
10:40 274.25 274.25 274.00 274.00 1.9K
10:41 274.00 274.00 273.95 273.95 0.4K
10:42 273.95 274.00 273.85 274.00 0.4K
10:43 274.15 274.20 274.00 274.00 0.8K
10:44 274.00 274.00 273.95 274.00 0.2K
10:45 274.00 274.35 274.00 274.35 4.8K
10:46 274.35 274.35 274.00 274.25 6.0K
10:47 274.20 274.20 273.85 274.00 0.5K
10:48 274.00 274.25 274.00 274.25 4.1K
10:49 274.30 274.35 274.05 274.35 3.0K
10:50 274.30 274.55 274.30 274.55 1.6K
10:51 274.60 275.00 274.50 274.95 6.0K
10:52 274.60 274.70 274.60 274.70 1.7K
10:53 274.75 274.95 274.75 274.85 1.4K
10:54 274.90 274.90 274.70 274.70 0.8K
10:55 274.75 274.80 274.60 274.80 0.9K
10:56 274.70 274.75 274.50 274.60 0.5K
10:57 274.50 274.50 274.35 274.40 0.1K
10:58 274.35 274.45 274.35 274.45 0.2K
10:59 274.45 274.45 274.25 274.45 0.3K
11:00 274.45 274.60 274.25 274.60 2.3K
11:01 274.50 274.60 274.35 274.35 1.3K
11:02 274.40 274.40 274.40 274.40 0.1K
11:03 274.30 274.45 274.30 274.35 3.3K
11:04 274.50 274.60 274.50 274.60 0.5K
11:05 274.60 274.60 274.35 274.50 0.7K
11:06 274.50 274.50 274.35 274.35 0.9K
11:07 274.15 274.35 274.15 274.25 0.7K
11:08 274.25 274.30 274.20 274.25 0.5K
11:09 274.25 274.25 273.80 273.95 1.2K
11:10 273.95 273.95 273.85 273.95 0.5K
11:11 273.95 274.20 273.95 274.15 1.8K
11:12 274.20 274.20 274.00 274.10 0.9K
11:13 274.10 274.20 274.10 274.15 0.6K
11:14 274.20 274.20 274.00 274.00 0.5K
11:15 274.00 274.00 273.55 273.55 2.6K
11:16 273.80 273.95 273.75 273.75 0.5K
11:17 273.50 273.80 273.15 273.15 9.3K
11:18 273.35 273.40 272.90 273.00 3.1K
11:19 273.00 273.00 272.90 272.95 2.4K
11:20 273.00 273.00 272.70 272.70 1.5K
11:21 272.70 273.50 272.70 273.30 8.0K
11:22 273.40 273.50 273.40 273.50 4.2K
11:23 273.60 273.70 273.55 273.55 0.4K
11:24 273.70 273.70 273.35 273.35 0.4K
11:25 273.50 273.50 273.50 273.50 0.3K
11:26 273.50 273.50 273.45 273.50 0.2K
11:27 273.45 273.50 273.45 273.50 0.3K
11:28 273.45 273.50 273.45 273.50 0.4K
11:29 273.50 273.50 273.45 273.45 0.3K
11:30 273.50 273.50 273.40 273.45 0.5K
11:31 273.45 273.50 273.45 273.50 0.3K
11:32 273.50 273.70 273.50 273.70 1.3K
11:33 273.70 273.70 273.50 273.70 0.2K
11:34 273.55 273.75 273.55 273.75 0.2K
11:35 273.75 273.75 273.70 273.70 0.4K
11:36 273.70 273.75 273.70 273.75 0.4K
11:37 273.80 273.85 273.55 273.80 0.5K
11:38 273.80 273.90 273.80 273.85 0.4K
11:39 273.85 273.90 273.60 273.60 0.5K
11:40 273.75 273.90 273.65 273.75 0.3K
11:41 273.80 273.90 273.80 273.90 0.3K
11:42 273.90 273.95 273.85 273.95 0.4K
11:43 274.00 274.05 273.80 274.05 0.6K
11:44 274.05 274.05 273.35 273.75 5.3K
11:45 273.75 274.00 273.65 273.90 0.6K
11:46 273.90 274.10 273.80 274.10 0.5K
11:47 274.10 274.25 273.70 274.25 1.5K
11:48 274.25 274.25 273.75 274.00 0.6K
11:49 273.80 274.00 273.80 274.00 0.7K
11:50 274.00 274.00 273.40 273.55 1.2K
11:51 273.55 273.55 273.35 273.50 0.3K
11:52 273.45 273.50 273.00 273.20 2.6K
11:53 273.25 273.25 273.00 273.00 1.4K
11:54 273.10 273.10 272.80 273.00 0.2K
11:55 272.95 272.95 272.90 272.90 4.7K
11:56 273.10 273.15 273.05 273.05 0.7K
11:57 273.00 273.00 272.55 272.55 2.9K
11:58 272.55 272.75 272.45 272.60 1.1K
11:59 272.55 272.70 272.55 272.60 0.8K
12:00 272.55 272.65 272.45 272.55 0.8K
12:01 272.50 272.60 272.45 272.55 0.5K
12:02 272.55 272.70 272.50 272.70 3.3K
12:03 272.70 272.80 272.55 272.65 1.8K
12:04 272.65 272.65 272.45 272.45 1.1K
12:05 272.50 272.50 272.30 272.30 1.3K
12:06 272.35 272.35 272.25 272.30 0.6K
12:07 272.35 272.45 272.25 272.45 4.3K
12:08 272.40 272.45 272.35 272.40 0.5K
12:09 272.35 272.35 272.10 272.10 7.9K
12:10 272.10 272.20 272.05 272.15 0.4K
12:11 272.15 272.30 272.00 272.25 1.0K
12:12 272.20 272.35 272.15 272.30 0.7K
12:13 272.45 272.45 272.15 272.20 1.4K
12:14 272.20 272.35 272.00 272.00 1.2K
12:15 272.05 272.20 271.80 271.80 3.8K
12:16 272.00 272.20 271.80 272.05 2.3K
12:17 272.00 272.15 271.95 272.10 0.5K
12:18 272.10 272.15 272.00 272.00 0.6K
12:19 272.00 272.00 271.90 272.00 0.8K
12:20 272.00 272.00 271.80 272.00 0.5K
12:21 272.00 272.00 271.80 271.95 2.2K
12:22 271.80 271.95 271.50 271.50 4.1K
12:23 271.40 271.70 271.40 271.70 1.5K
12:24 271.70 271.75 271.40 271.40 0.9K
12:25 271.50 271.70 271.40 271.65 1.7K
12:26 271.60 271.80 271.60 271.80 2.0K
12:27 272.00 272.00 271.80 271.80 3.1K
12:28 271.80 271.90 271.65 271.65 0.3K
12:29 271.65 271.85 271.65 271.85 0.7K
12:30 271.85 271.85 271.50 271.50 1.0K
12:31 271.50 271.65 271.50 271.60 1.1K
12:32 271.65 271.65 271.50 271.65 0.3K
12:33 271.65 271.65 271.50 271.55 1.3K
12:34 271.65 271.65 271.55 271.65 0.2K
12:35 271.65 271.65 271.60 271.60 0.2K
12:36 271.55 271.60 271.50 271.55 0.6K
12:37 271.55 271.55 271.50 271.55 0.3K
12:38 271.50 271.55 271.50 271.55 0.5K
12:39 271.55 271.55 271.50 271.55 0.2K
12:40 271.55 271.55 271.50 271.55 0.3K
12:41 271.50 271.55 271.50 271.55 1.0K
12:42 271.60 271.60 271.55 271.60 0.1K
12:43 271.60 271.90 271.60 271.90 2.0K
12:44 271.80 271.85 271.60 271.85 0.8K
12:45 271.85 272.00 271.85 271.95 0.2K
12:46 271.80 272.25 271.80 272.00 4.2K
12:47 271.90 272.00 271.80 272.00 2.7K
12:48 272.00 272.00 271.95 272.00 0.2K
12:49 272.00 272.00 271.85 271.90 1.0K
12:50 271.90 272.00 271.65 271.85 0.9K
12:51 271.85 271.85 271.85 271.85 0.1K
12:52 271.85 271.95 271.85 271.90 0.2K
12:53 271.90 271.90 271.85 271.85 0.1K
12:54 271.90 271.90 271.85 271.90 0.9K
12:55 271.85 271.90 271.70 271.90 0.4K
12:56 271.90 272.00 271.85 271.85 2.8K
12:57 271.85 272.00 271.75 271.75 0.3K
12:58 271.65 271.80 271.60 271.75 0.4K
12:59 271.75 271.75 271.50 271.70 4.4K
13:00 271.70 271.70 271.55 271.55 0.1K
13:01 271.70 271.70 271.60 271.70 0.1K
13:02 271.70 271.70 271.50 271.70 0.2K
13:03 271.70 271.70 271.55 271.55 0.7K
13:04 271.70 271.70 271.50 271.65 2.3K
13:05 271.65 271.65 271.65 271.65 0.3K
13:06 271.65 271.75 271.65 271.75 0.4K
13:07 271.75 271.75 271.60 271.75 0.2K
13:08 271.75 271.95 271.60 271.85 0.6K
13:09 271.75 271.75 271.55 271.60 0.1K
13:10 271.65 271.75 271.40 271.75 0.3K
13:11 271.75 271.80 271.75 271.75 0.1K
13:12 271.75 271.80 271.60 271.80 0.1K
13:13 271.85 271.85 271.70 271.75 0.1K
13:14 271.75 271.80 271.60 271.70 0.2K
13:15 271.75 271.90 271.65 271.85 0.8K
13:16 271.80 271.90 271.70 271.85 0.2K
13:17 271.70 271.85 271.65 271.65 0.5K
13:18 271.65 271.75 271.60 271.75 0.1K
13:19 271.75 271.75 271.60 271.65 0.2K
13:20 271.65 271.80 271.50 271.80 1.7K
13:21 271.75 271.85 271.75 271.85 0.4K
13:22 271.85 271.85 271.70 271.70 0.1K
13:23 271.70 271.75 271.70 271.75 0.1K
13:24 271.75 271.75 271.60 271.75 0.1K
13:25 271.55 271.75 271.55 271.75 0.2K
13:26 271.75 271.80 271.60 271.75 0.2K
13:27 271.75 271.75 271.55 271.75 0.2K
13:28 271.55 271.85 271.55 271.80 1.0K
13:29 271.80 271.80 271.70 271.80 0.3K
13:30 271.80 271.85 271.80 271.85 0.1K
13:31 271.80 271.85 271.60 271.60 0.2K
13:32 271.55 271.70 271.40 271.55 0.2K
13:33 271.35 271.60 271.35 271.60 0.7K
13:34 271.60 271.70 271.60 271.60 1.4K
13:35 271.70 271.75 271.65 271.75 0.6K
13:36 271.75 271.85 271.65 271.85 1.0K
13:37 271.85 271.85 271.60 271.65 0.2K
13:38 271.65 271.75 271.65 271.70 3.0K
13:39 271.70 271.70 271.40 271.55 0.1K
13:40 271.35 271.60 271.35 271.60 1.2K
13:41 271.60 271.60 271.60 271.60 2.2K
13:42 271.60 271.70 271.45 271.70 0.2K
13:43 271.55 271.70 271.50 271.60 0.3K
13:44 271.70 271.70 271.25 271.35 1.2K
13:45 271.35 271.60 271.20 271.25 1.1K
13:46 271.35 271.45 271.20 271.40 1.0K
13:47 271.40 271.45 271.25 271.25 1.0K
13:48 271.35 271.40 271.20 271.30 0.9K
13:49 271.15 271.15 271.00 271.00 4.4K
13:50 271.15 271.20 271.00 271.10 6.7K
13:51 271.20 271.20 270.85 271.00 1.4K
13:52 270.85 271.00 270.80 270.80 0.2K
13:53 270.80 271.00 270.80 270.85 8.1K
13:54 270.70 270.95 270.70 270.95 7.3K
13:55 270.90 271.00 270.80 271.00 1.7K
13:56 271.00 271.20 270.95 271.00 3.4K
13:57 271.00 271.00 270.90 271.00 0.7K
13:58 271.00 271.00 270.95 270.95 0.4K
13:59 271.00 271.45 270.85 271.45 3.4K
14:00 271.45 271.70 271.05 271.05 10.0K
14:01 271.15 271.40 271.10 271.30 3.0K
14:02 271.30 271.45 271.30 271.45 0.1K
14:03 271.20 271.30 271.10 271.30 0.4K
14:04 271.25 271.35 271.15 271.35 1.1K
14:05 271.15 271.30 271.10 271.15 1.2K
14:06 271.15 271.15 271.00 271.00 1.1K
14:07 270.90 271.20 270.90 271.15 1.8K
14:08 271.15 271.15 271.00 271.00 0.2K
14:09 271.00 271.00 271.00 271.00 0.7K
14:10 271.00 271.00 271.00 271.00 0.1K
14:11 271.00 271.00 271.00 271.00 0.2K
14:12 271.00 271.00 270.85 271.00 0.3K
14:13 271.00 271.00 271.00 271.00 0.4K
14:14 270.85 270.95 270.80 270.80 1.8K
14:15 270.80 271.05 270.75 271.00 5.6K
14:16 271.00 271.00 270.75 270.75 1.4K
14:17 270.75 270.90 270.70 270.90 3.7K
14:18 270.90 270.90 270.85 270.90 0.4K
14:19 270.90 270.90 270.80 270.85 0.4K
14:20 270.85 270.85 270.70 270.70 0.3K
14:21 270.85 270.85 270.75 270.75 1.9K
14:22 270.80 270.80 270.80 270.80 0.2K
14:23 270.80 270.90 270.75 270.90 5.9K
14:24 270.85 271.25 270.85 271.25 2.2K
14:25 271.30 271.40 271.25 271.40 4.1K
14:26 271.35 271.35 271.10 271.10 1.5K
14:27 271.10 271.10 270.90 271.00 8.2K
14:28 271.00 271.00 271.00 271.00 0.2K
14:29 271.00 271.00 270.85 270.95 0.2K
14:30 270.95 270.95 270.95 270.95 0.1K
14:31 271.00 271.00 271.00 271.00 0.2K
14:32 271.00 271.05 270.95 271.05 1.4K
14:33 271.05 271.10 271.00 271.10 0.3K
14:34 271.10 271.10 271.10 271.10 0.8K
14:35 271.10 271.15 271.10 271.15 0.1K
14:36 271.15 271.20 271.15 271.20 0.4K
14:37 271.15 271.15 271.15 271.15 5.4K
14:38 271.15 271.15 271.10 271.10 0.1K
14:39 271.10 271.10 271.10 271.10 1.1K
14:40 271.10 271.10 271.00 271.10 5.0K
14:41 271.10 271.10 271.05 271.05 0.2K
14:42 271.10 271.10 271.00 271.10 0.7K
14:43 271.10 271.10 271.10 271.10 0.9K
14:44 271.10 271.10 271.10 271.10 0.1K
14:45 271.05 271.05 270.90 270.90 0.4K
14:46 271.05 271.05 270.90 271.00 0.5K
14:47 271.00 271.00 270.85 271.00 0.1K
14:48 271.00 271.00 270.95 271.00 1.2K
14:49 271.00 271.00 270.80 271.00 0.9K
14:50 271.00 271.00 270.80 271.00 1.1K
14:51 271.00 271.00 270.85 271.00 0.7K
14:52 271.00 271.00 270.80 270.95 0.8K
14:53 270.95 270.95 270.75 270.75 0.7K
14:54 270.95 270.95 270.70 270.95 2.8K
14:55 270.95 270.95 270.90 270.90 0.1K
14:56 270.85 271.25 270.85 271.25 9.0K
14:57 271.25 271.25 271.00 271.25 0.3K
14:58 271.25 271.25 271.00 271.20 0.5K
14:59 271.15 271.15 270.90 270.90 0.6K
15:00 270.90 270.90 270.80 270.80 0.5K
15:01 270.85 270.85 270.60 270.85 1.9K
15:02 270.75 270.85 270.75 270.75 0.4K
15:03 270.75 270.75 270.70 270.75 0.9K
15:04 270.75 270.85 270.75 270.80 4.8K
15:05 270.80 270.80 270.75 270.80 1.9K
15:06 270.75 270.80 270.75 270.80 1.0K
15:07 270.80 270.80 270.75 270.80 3.3K
15:08 270.80 270.80 270.75 270.80 0.6K
15:09 270.80 270.90 270.65 270.90 7.8K
15:10 270.85 270.90 270.85 270.90 2.2K
15:11 270.90 270.95 270.85 270.95 1.0K
15:12 270.95 270.95 270.85 270.90 2.2K
15:13 270.95 270.95 270.85 270.90 1.0K
15:14 270.90 270.90 270.60 270.60 2.2K
15:15 270.65 270.70 270.60 270.65 1.5K
15:16 270.60 270.70 270.60 270.60 1.7K
15:17 270.60 270.65 270.60 270.65 4.2K
15:18 270.65 270.65 270.50 270.65 1.6K
15:19 270.65 270.65 270.50 270.55 1.1K
15:20 270.60 270.60 270.50 270.55 5.8K
15:21 270.55 270.55 270.35 270.55 9.6K
15:22 270.50 270.55 270.50 270.55 5.3K
15:23 270.50 270.55 270.50 270.55 1.6K
15:24 270.55 270.55 270.50 270.50 5.5K
15:25 270.50 270.50 270.10 270.10 16.4K
15:26 270.10 270.10 269.75 269.90 33.8K
15:27 269.90 270.15 269.80 270.15 19.7K
15:28 270.15 270.35 270.00 270.00 11.1K
15:29 270.00 270.90 270.00 270.90 8.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음