Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ 인도 →
275.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 269.40 269.40 269.40 269.40 1.6K
09:15 271.95 271.95 268.80 269.05 11.9K
09:16 268.85 269.25 268.60 268.65 3.7K
09:17 268.40 268.85 268.40 268.85 1.8K
09:18 268.60 268.90 268.60 268.85 11.2K
09:19 268.75 268.75 268.45 268.45 2.6K
09:20 268.50 268.50 268.25 268.50 2.2K
09:21 268.25 268.35 268.20 268.20 1.1K
09:22 268.80 269.10 268.80 268.90 1.3K
09:23 268.65 268.95 268.65 268.95 0.3K
09:24 268.90 268.90 268.80 268.80 0.3K
09:25 269.15 269.35 269.10 269.35 12.3K
09:26 269.30 269.30 268.80 268.80 1.0K
09:27 268.80 268.80 268.60 268.60 0.9K
09:28 268.50 268.80 268.50 268.50 3.4K
09:29 268.50 268.90 268.50 268.70 1.2K
09:30 268.95 269.35 268.95 269.35 3.2K
09:31 269.35 269.35 269.30 269.30 0.0K
09:32 269.50 269.55 269.50 269.55 2.7K
09:33 270.95 271.45 270.95 271.45 12.1K
09:34 271.20 271.20 271.00 271.20 1.5K
09:35 271.00 271.20 270.75 271.20 3.3K
09:36 271.00 271.05 271.00 271.05 0.5K
09:37 270.95 270.95 270.50 270.50 1.0K
09:38 270.65 270.65 270.40 270.60 0.1K
09:39 270.60 270.70 270.50 270.50 0.5K
09:40 270.40 270.40 270.35 270.35 0.2K
09:41 270.45 270.90 270.45 270.90 0.8K
09:42 270.60 270.85 270.55 270.85 1.7K
09:43 270.60 270.60 270.60 270.60 0.0K
09:44 270.75 271.00 270.75 271.00 0.9K
09:45 271.00 271.35 271.00 271.30 0.5K
09:46 270.95 271.05 270.80 270.80 0.3K
09:47 270.75 270.90 270.35 270.35 2.9K
09:49 270.70 270.70 270.70 270.70 0.0K
09:50 270.65 270.65 270.35 270.35 2.0K
09:51 270.20 270.20 270.00 270.00 0.8K
09:52 270.05 270.40 270.05 270.35 0.2K
09:53 270.60 270.95 270.60 270.95 3.4K
09:54 271.00 271.15 271.00 271.15 2.3K
09:55 271.40 271.40 271.00 271.00 0.4K
09:56 271.00 271.25 271.00 271.15 1.7K
09:57 272.05 272.45 272.00 272.25 12.2K
09:58 272.10 272.85 272.10 272.85 3.1K
09:59 272.90 272.95 272.60 272.90 3.1K
10:00 272.50 272.95 272.50 272.60 4.2K
10:01 272.75 272.90 272.70 272.70 0.4K
10:02 272.70 272.70 272.50 272.50 0.2K
10:03 272.50 272.55 272.35 272.50 0.5K
10:04 272.50 272.50 272.50 272.50 0.6K
10:05 272.50 272.75 272.50 272.75 6.1K
10:06 272.85 273.20 272.85 272.90 3.2K
10:07 273.05 273.05 272.85 272.85 5.8K
10:08 272.85 273.05 272.85 273.05 0.0K
10:09 273.50 274.50 273.50 274.15 12.5K
10:10 274.05 274.30 273.90 274.05 1.7K
10:11 274.20 274.20 273.90 274.00 2.9K
10:12 274.00 274.10 274.00 274.10 0.3K
10:13 274.30 274.30 274.10 274.10 0.4K
10:14 274.00 274.00 273.80 273.95 3.5K
10:15 273.30 273.30 273.10 273.10 8.6K
10:16 273.10 273.10 272.50 272.50 13.1K
10:17 272.60 272.65 272.45 272.45 1.4K
10:18 272.45 272.65 272.45 272.50 4.3K
10:19 272.45 272.65 272.25 272.65 2.3K
10:20 272.70 272.70 272.70 272.70 0.0K
10:21 272.40 272.75 272.40 272.75 0.6K
10:22 272.75 272.90 272.75 272.90 0.1K
10:24 272.70 272.70 272.70 272.70 0.1K
10:25 272.50 272.50 272.50 272.50 1.1K
10:26 273.00 273.00 272.95 272.95 3.2K
10:27 273.00 273.00 272.85 273.00 4.6K
10:28 273.00 273.00 273.00 273.00 6.9K
10:29 273.00 273.00 273.00 273.00 2.5K
10:30 273.10 273.10 273.00 273.00 2.0K
10:31 272.85 272.85 272.85 272.85 0.0K
10:33 272.65 272.65 272.65 272.65 3.3K
10:34 272.85 272.90 272.85 272.90 2.0K
10:35 272.85 272.85 272.85 272.85 1.1K
10:36 272.60 272.70 272.60 272.70 0.6K
10:38 272.50 272.60 272.40 272.40 0.9K
10:39 272.25 272.25 272.25 272.25 0.0K
10:40 272.60 272.60 272.40 272.40 0.0K
10:41 272.50 272.50 272.35 272.35 2.3K
10:42 272.25 272.30 272.20 272.30 0.2K
10:43 272.10 272.15 272.10 272.15 0.3K
10:44 271.95 272.10 271.85 271.85 0.3K
10:45 271.85 272.15 271.80 271.80 2.3K
10:46 272.05 272.05 271.85 271.95 2.2K
10:47 272.20 272.25 272.20 272.25 0.3K
10:48 272.05 272.05 271.85 271.85 0.2K
10:49 271.85 271.85 271.40 271.40 1.2K
10:50 271.35 271.35 271.35 271.35 0.8K
10:51 271.35 271.70 271.15 271.70 4.6K
10:52 271.50 271.65 271.20 271.65 1.2K
10:53 271.40 271.45 271.05 271.05 2.0K
10:54 271.10 271.10 271.00 271.00 1.8K
10:55 271.05 271.05 270.95 270.95 0.3K
10:56 270.90 270.90 270.50 270.75 1.2K
10:57 270.55 270.55 270.35 270.45 0.9K
10:58 270.10 270.40 270.10 270.25 0.6K
10:59 270.10 270.25 270.10 270.10 1.3K
11:00 270.25 270.25 269.85 269.85 3.0K
11:01 270.30 270.35 270.30 270.35 0.6K
11:02 270.00 270.05 270.00 270.05 0.5K
11:03 270.30 270.30 269.90 269.90 0.8K
11:04 269.85 269.85 269.65 269.65 0.4K
11:05 269.80 269.80 269.55 269.65 6.4K
11:06 269.70 269.70 269.50 269.60 1.7K
11:07 269.85 269.90 269.80 269.90 1.3K
11:08 269.95 270.00 269.65 270.00 4.6K
11:09 270.00 270.25 270.00 270.25 0.3K
11:10 270.15 270.50 270.15 270.50 0.0K
11:11 270.50 270.60 270.50 270.50 0.6K
11:12 270.35 270.60 270.25 270.30 2.1K
11:13 270.50 270.50 270.45 270.50 0.0K
11:14 270.60 270.85 270.60 270.85 0.8K
11:15 270.90 271.10 270.90 271.10 0.4K
11:16 271.10 271.30 271.10 271.30 1.2K
11:17 271.30 271.30 270.85 270.85 0.4K
11:18 271.00 271.10 271.00 271.10 0.3K
11:19 271.10 271.15 271.10 271.15 0.1K
11:20 271.15 271.15 270.90 270.90 0.2K
11:21 270.95 270.95 270.65 270.65 0.4K
11:22 270.85 270.90 270.85 270.90 0.0K
11:23 270.95 270.95 270.95 270.95 0.0K
11:24 270.95 270.95 270.80 270.95 0.1K
11:25 271.00 271.00 271.00 271.00 5.0K
11:26 271.20 271.25 271.05 271.25 0.1K
11:27 271.15 271.15 271.00 271.00 0.0K
11:28 271.15 271.50 271.15 271.50 3.2K
11:29 271.65 271.65 271.30 271.45 0.8K
11:30 271.30 271.30 270.85 271.15 0.5K
11:31 271.20 271.35 271.10 271.15 0.0K
11:32 271.35 271.35 271.35 271.35 0.0K
11:33 271.35 271.40 271.20 271.20 0.0K
11:34 271.45 271.85 271.20 271.85 0.1K
11:35 271.80 271.80 271.50 271.50 2.7K
11:36 271.55 271.55 271.55 271.55 0.0K
11:37 271.65 271.95 271.55 271.95 1.5K
11:38 271.95 272.00 271.85 272.00 0.1K
11:39 272.00 272.10 271.95 272.05 1.5K
11:40 272.05 272.10 272.05 272.10 0.0K
11:41 271.90 271.90 271.90 271.90 0.3K
11:42 271.95 271.95 271.95 271.95 0.0K
11:43 271.75 271.75 271.75 271.75 0.1K
11:45 271.50 271.50 271.45 271.45 0.5K
11:46 271.25 271.25 271.25 271.25 0.0K
11:47 271.25 271.25 271.25 271.25 0.1K
11:48 271.05 271.05 271.05 271.05 0.9K
11:49 271.05 271.05 271.05 271.05 0.3K
11:50 271.05 271.05 271.05 271.05 0.4K
11:51 271.25 271.45 271.25 271.45 1.2K
11:52 271.45 271.60 271.35 271.60 3.6K
11:53 271.80 271.80 271.45 271.45 3.8K
11:54 271.40 271.40 271.00 271.00 8.2K
11:55 270.95 270.95 270.95 270.95 0.0K
11:56 271.05 271.05 270.95 270.95 3.1K
11:57 271.15 271.15 271.00 271.05 3.5K
11:58 271.05 271.05 270.80 270.80 14.1K
11:59 270.75 270.90 270.60 270.60 5.6K
12:00 270.40 270.50 270.25 270.25 5.9K
12:01 270.25 270.35 270.15 270.15 17.6K
12:02 270.20 270.70 270.20 270.25 92.7K
12:03 270.25 270.35 270.00 270.00 6.4K
12:04 269.80 270.00 269.65 270.00 11.8K
12:05 270.00 270.05 270.00 270.00 7.2K
12:06 270.00 270.00 269.65 269.65 0.3K
12:07 269.85 270.00 269.85 270.00 4.0K
12:08 270.00 270.00 270.00 270.00 2.0K
12:09 269.85 270.00 269.85 270.00 0.4K
12:10 269.90 269.90 269.70 269.70 3.9K
12:11 269.85 269.85 269.85 269.85 0.0K
12:12 269.90 269.95 269.90 269.90 1.6K
12:13 269.90 269.90 269.65 269.65 1.1K
12:14 269.60 269.60 269.60 269.60 0.8K
12:15 269.75 269.95 269.75 269.95 1.8K
12:16 269.85 270.00 269.70 270.00 1.7K
12:17 270.00 270.00 270.00 270.00 2.0K
12:18 270.00 270.00 269.95 270.00 10.9K
12:19 270.00 270.80 270.00 270.80 181.3K
12:20 270.55 270.65 270.15 270.15 8.0K
12:21 270.15 270.40 270.15 270.15 7.4K
12:22 270.05 270.30 270.00 270.05 11.8K
12:23 270.05 270.05 269.70 269.70 4.2K
12:24 269.70 269.70 269.40 269.40 8.3K
12:25 269.40 269.45 269.40 269.40 1.1K
12:26 269.40 269.70 269.40 269.40 2.6K
12:27 269.40 269.40 269.00 269.10 3.9K
12:28 269.40 269.50 269.20 269.30 4.5K
12:29 269.30 269.30 269.30 269.30 1.0K
12:30 269.30 269.80 269.30 269.80 4.7K
12:31 269.55 269.55 269.30 269.35 1.1K
12:32 269.35 269.65 269.35 269.65 4.7K
12:33 269.60 269.65 269.40 269.50 3.0K
12:34 269.55 269.80 269.50 269.60 2.1K
12:35 269.60 269.65 269.55 269.60 1.0K
12:36 269.60 269.60 269.40 269.50 1.3K
12:37 269.55 269.70 269.55 269.70 1.3K
12:38 269.70 269.70 269.70 269.70 1.1K
12:39 269.70 269.85 269.70 269.70 1.1K
12:40 269.70 269.80 269.40 269.40 11.3K
12:41 269.40 269.70 269.25 269.25 4.0K
12:42 269.40 269.55 269.25 269.55 2.3K
12:43 269.50 269.80 269.50 269.60 2.2K
12:44 269.60 269.80 269.25 269.25 1.7K
12:45 269.30 269.30 269.25 269.25 1.2K
12:46 269.30 269.40 269.25 269.25 5.1K
12:47 269.25 269.25 269.25 269.25 1.1K
12:48 269.25 269.25 269.25 269.25 1.1K
12:49 269.25 269.25 269.00 269.00 2.1K
12:50 269.00 269.10 268.90 269.10 1.5K
12:51 269.05 269.05 269.00 269.00 1.7K
12:52 269.00 269.05 269.00 269.00 0.8K
12:53 269.00 269.05 268.85 269.05 2.1K
12:54 269.05 269.05 269.00 269.05 1.1K
12:55 269.05 269.65 269.05 269.35 7.0K
12:56 269.40 269.40 269.40 269.40 0.9K
12:57 269.40 269.40 269.40 269.40 1.0K
12:58 269.40 269.40 269.20 269.20 1.1K
12:59 269.20 269.20 269.05 269.05 1.0K
13:00 269.05 269.25 269.05 269.15 1.3K
13:01 269.15 269.15 269.10 269.10 1.2K
13:02 269.10 269.10 269.00 269.00 1.1K
13:03 269.00 269.20 269.00 269.00 1.1K
13:04 269.00 269.00 268.95 268.95 0.4K
13:05 268.95 268.95 268.80 268.85 0.0K
13:06 268.70 268.80 268.65 268.80 1.1K
13:07 268.45 268.60 268.45 268.60 0.2K
13:08 268.60 268.60 268.60 268.60 0.2K
13:09 268.60 268.70 268.60 268.70 1.2K
13:10 268.60 268.60 268.50 268.50 1.4K
13:11 268.45 268.45 268.45 268.45 0.4K
13:12 268.45 268.45 268.45 268.45 0.6K
13:13 268.50 268.50 268.50 268.50 0.0K
13:14 268.45 268.45 268.40 268.45 1.5K
13:15 268.25 268.40 268.25 268.40 0.3K
13:16 268.25 268.25 268.25 268.25 0.0K
13:17 268.40 268.40 268.10 268.10 1.5K
13:18 268.00 268.30 268.00 268.10 1.7K
13:19 268.25 268.30 268.05 268.30 0.8K
13:20 268.00 268.00 267.80 267.85 2.0K
13:21 268.00 268.10 267.75 268.10 3.1K
13:22 268.15 268.25 267.95 268.25 0.6K
13:23 268.10 268.10 268.10 268.10 0.0K
13:24 268.00 268.20 268.00 268.20 0.1K
13:25 268.00 268.15 268.00 268.15 0.0K
13:26 268.15 268.15 268.15 268.15 0.0K
13:27 268.00 268.25 268.00 268.25 0.5K
13:28 268.00 268.00 268.00 268.00 5.3K
13:29 268.15 268.45 268.15 268.45 4.0K
13:30 268.45 268.65 268.30 268.65 4.2K
13:31 268.60 268.60 268.30 268.30 0.0K
13:32 268.30 268.45 268.30 268.45 2.2K
13:33 268.45 268.45 268.30 268.45 0.2K
13:34 268.30 268.35 268.30 268.35 0.8K
13:35 268.35 268.35 268.15 268.15 0.0K
13:36 268.35 268.35 268.05 268.30 0.3K
13:38 268.30 268.30 268.30 268.30 0.1K
13:39 268.15 268.15 268.15 268.15 0.0K
13:40 268.15 268.25 268.15 268.25 0.0K
13:41 268.20 268.20 268.00 268.00 1.0K
13:42 268.20 268.20 268.00 268.20 1.2K
13:43 268.20 268.30 268.20 268.30 4.3K
13:44 268.25 268.35 268.20 268.20 0.5K
13:45 268.20 268.25 268.15 268.25 0.1K
13:46 268.25 268.25 268.25 268.25 0.1K
13:47 268.25 268.25 268.20 268.25 1.1K
13:48 268.25 268.25 268.25 268.25 0.0K
13:49 268.25 268.25 268.20 268.20 0.3K
13:50 268.20 268.20 268.00 268.00 0.0K
13:51 268.20 268.20 268.00 268.00 0.1K
13:52 268.05 268.05 268.05 268.05 0.1K
13:53 268.20 268.20 268.05 268.05 0.0K
13:54 268.15 268.20 268.00 268.00 0.7K
13:55 268.00 268.00 268.00 268.00 0.1K
13:56 268.00 268.00 268.00 268.00 2.1K
13:57 268.00 268.15 268.00 268.10 0.7K
13:58 268.15 268.45 268.15 268.45 0.5K
13:59 268.40 268.40 268.40 268.40 0.0K
14:00 268.45 268.55 268.45 268.55 0.4K
14:01 268.55 269.00 268.55 268.80 5.3K
14:02 268.90 268.90 268.75 268.90 3.0K
14:03 268.95 268.95 268.70 268.70 0.3K
14:04 268.70 268.75 268.55 268.55 2.0K
14:05 268.55 268.55 268.55 268.55 0.1K
14:06 268.40 268.40 268.40 268.40 0.2K
14:07 268.30 268.40 268.30 268.40 0.0K
14:08 268.40 268.40 268.30 268.30 1.0K
14:09 268.40 268.40 268.40 268.40 1.0K
14:10 268.40 268.40 268.40 268.40 0.0K
14:13 268.30 268.30 268.30 268.30 0.1K
14:14 268.40 268.40 268.30 268.30 0.2K
14:15 268.30 268.30 268.30 268.30 0.0K
14:16 268.30 268.30 268.25 268.25 0.1K
14:17 268.20 268.30 268.20 268.30 0.1K
14:18 268.30 268.30 268.30 268.30 0.0K
14:19 268.30 268.30 268.20 268.30 0.1K
14:20 268.20 268.20 268.20 268.20 0.0K
14:21 268.20 268.20 268.20 268.20 0.0K
14:22 268.90 268.90 268.90 268.90 4.0K
14:23 268.45 268.45 268.35 268.35 0.2K
14:25 268.55 268.55 268.55 268.55 0.0K
14:26 268.55 268.70 268.55 268.70 0.6K
14:27 268.70 268.90 268.70 268.90 2.0K
14:28 268.90 268.90 268.70 268.70 0.0K
14:29 268.70 268.70 268.60 268.60 0.7K
14:30 268.70 268.70 268.70 268.70 0.0K
14:31 268.70 268.70 268.70 268.70 0.0K
14:32 268.70 268.70 268.70 268.70 0.1K
14:33 268.50 268.50 268.50 268.50 0.2K
14:34 268.55 268.65 268.55 268.65 0.1K
14:35 268.65 268.75 268.65 268.75 2.5K
14:36 268.60 268.90 268.60 268.85 2.1K
14:37 268.85 269.00 268.85 268.95 2.0K
14:38 268.95 269.00 268.90 268.90 6.0K
14:39 268.80 268.80 268.55 268.75 2.3K
14:40 268.55 269.00 268.55 269.00 2.1K
14:41 268.95 268.95 268.80 268.95 2.8K
14:42 268.95 268.95 268.95 268.95 0.5K
14:43 268.95 268.95 268.95 268.95 1.2K
14:44 268.75 268.95 268.75 268.95 0.1K
14:45 268.85 268.85 268.75 268.75 0.2K
14:46 268.95 268.95 268.80 268.80 0.1K
14:47 268.80 269.15 268.80 269.15 98.9K
14:48 268.90 269.30 268.90 269.30 5.8K
14:49 268.95 269.30 268.95 269.15 1.8K
14:50 269.15 269.50 269.15 269.20 3.7K
14:51 269.05 269.15 269.00 269.15 1.1K
14:52 268.95 269.00 268.95 269.00 3.5K
14:53 268.80 269.00 268.80 268.85 1.1K
14:54 268.85 269.00 268.80 269.00 0.2K
14:55 269.00 269.00 268.85 269.00 0.2K
14:56 269.00 269.00 268.80 268.80 0.2K
14:57 268.85 268.85 268.80 268.80 0.1K
14:58 268.85 269.15 268.85 269.00 8.9K
14:59 269.15 269.20 269.00 269.05 2.8K
15:00 269.00 269.00 268.80 268.90 2.6K
15:01 268.90 269.00 268.70 269.00 10.8K
15:02 268.90 268.90 268.70 268.70 0.3K
15:03 268.90 269.00 268.80 268.95 1.2K
15:04 269.00 269.00 268.95 269.00 4.4K
15:05 269.00 269.00 268.80 268.95 6.6K
15:06 268.80 268.95 268.80 268.95 0.6K
15:07 268.95 268.95 268.80 268.80 1.6K
15:08 268.80 268.80 268.60 268.80 0.8K
15:09 268.80 268.80 268.65 268.75 0.4K
15:10 268.60 268.80 268.60 268.75 1.2K
15:11 268.80 268.80 268.60 268.75 2.9K
15:12 268.75 268.75 268.65 268.70 0.7K
15:13 268.70 268.70 268.55 268.55 0.5K
15:14 268.70 268.70 268.65 268.70 1.5K
15:15 268.70 268.70 268.65 268.70 2.4K
15:16 268.70 268.70 268.60 268.60 4.1K
15:17 268.65 268.70 268.60 268.70 4.0K
15:18 268.70 268.75 268.60 268.70 2.6K
15:19 268.70 268.95 268.65 268.95 5.3K
15:20 268.85 268.85 268.70 268.70 5.1K
15:21 268.70 268.70 268.60 268.65 0.5K
15:22 268.55 268.55 268.20 268.45 8.1K
15:23 268.45 268.50 268.45 268.45 2.1K
15:24 268.65 268.65 268.45 268.60 8.4K
15:25 268.40 268.55 268.30 268.50 9.2K
15:26 268.50 268.50 268.30 268.40 1.5K
15:27 268.40 268.50 268.20 268.40 4.5K
15:28 268.50 268.50 268.15 268.45 5.7K
15:29 268.75 268.75 268.00 268.55 13.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음