Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ 인도 →
273.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 261.00 261.00 261.00 261.00 2.6K
09:15 260.55 262.25 260.55 262.25 27.5K
09:16 262.40 262.50 261.95 261.95 24.8K
09:17 262.10 262.20 261.70 262.00 52.7K
09:18 262.15 262.20 261.95 262.00 15.7K
09:19 261.95 262.65 261.90 262.60 28.0K
09:20 262.80 263.60 262.65 263.60 31.6K
09:21 263.60 263.95 263.55 263.55 30.4K
09:22 263.75 264.00 263.20 263.95 40.6K
09:23 264.20 264.20 263.75 264.15 42.3K
09:24 264.05 264.40 263.60 263.60 27.7K
09:25 263.50 263.60 263.45 263.50 3.3K
09:26 263.60 264.50 263.60 264.05 8.0K
09:27 264.00 264.20 263.85 263.90 2.9K
09:28 264.10 264.35 264.10 264.35 6.7K
09:29 264.35 264.35 264.10 264.25 15.2K
09:30 264.25 264.30 264.05 264.10 22.5K
09:31 264.45 264.45 264.15 264.40 10.7K
09:32 264.50 264.50 264.40 264.50 7.6K
09:33 264.70 264.85 264.70 264.85 10.2K
09:34 264.75 265.00 264.75 264.90 14.7K
09:35 264.95 265.20 264.95 265.10 8.7K
09:36 265.10 265.15 264.90 264.95 10.7K
09:37 264.80 265.15 264.80 264.90 8.0K
09:38 265.00 265.40 265.00 265.40 7.9K
09:39 265.25 265.25 264.85 265.05 11.9K
09:40 264.90 265.20 264.70 265.20 41.2K
09:41 265.65 265.90 265.35 265.55 28.3K
09:42 265.60 265.60 265.10 265.10 24.1K
09:43 265.35 265.70 265.35 265.70 41.8K
09:44 265.70 265.75 265.60 265.60 24.8K
09:45 265.70 265.70 265.35 265.40 38.1K
09:46 265.40 265.80 265.25 265.80 9.2K
09:47 265.75 265.75 265.25 265.25 17.1K
09:48 265.20 265.70 265.20 265.70 27.2K
09:49 265.70 265.70 265.30 265.50 7.2K
09:50 265.40 265.70 265.40 265.50 8.6K
09:51 265.55 265.55 265.25 265.30 1.7K
09:52 265.45 265.45 264.80 264.80 8.8K
09:53 264.80 265.10 264.80 264.85 5.2K
09:54 264.85 265.00 264.65 264.65 7.6K
09:55 264.65 264.95 264.50 264.85 19.3K
09:56 264.85 265.00 264.80 264.85 4.6K
09:57 264.60 264.85 264.20 264.20 38.4K
09:58 264.40 264.40 263.95 263.95 23.5K
09:59 264.00 264.15 263.80 263.95 9.1K
10:00 263.90 264.00 263.75 263.75 5.0K
10:01 263.95 263.95 263.80 263.80 1.6K
10:02 264.00 264.00 263.80 263.90 3.4K
10:03 264.10 264.10 263.90 264.10 1.7K
10:04 264.00 264.15 263.90 264.00 3.6K
10:05 264.05 264.05 263.90 263.90 2.7K
10:06 263.90 263.90 263.85 263.90 0.9K
10:07 263.60 263.95 263.60 263.80 10.3K
10:08 263.90 263.95 263.90 263.95 0.3K
10:09 263.95 263.95 263.65 263.65 0.9K
10:10 263.85 263.85 263.60 263.65 1.2K
10:11 263.75 263.90 263.60 263.70 1.2K
10:12 263.80 263.80 263.60 263.60 1.9K
10:13 263.50 263.80 263.50 263.80 2.9K
10:14 263.80 263.85 263.80 263.85 1.9K
10:15 263.65 264.00 263.65 264.00 6.9K
10:16 264.00 264.15 263.95 264.00 14.7K
10:17 263.90 264.00 263.90 264.00 12.5K
10:18 263.90 264.00 263.85 263.85 8.4K
10:19 264.00 264.00 263.90 264.00 7.8K
10:20 264.00 264.00 263.70 263.85 8.0K
10:21 264.00 264.00 263.70 263.80 10.5K
10:22 263.80 264.00 263.80 264.00 5.4K
10:23 263.95 264.15 263.85 264.00 31.0K
10:24 263.95 264.95 263.95 264.95 14.9K
10:25 264.95 264.95 264.70 264.70 5.7K
10:26 264.55 265.00 264.55 265.00 10.5K
10:27 265.00 265.35 265.00 265.10 12.7K
10:28 265.05 265.25 265.05 265.10 2.9K
10:29 265.00 265.15 264.95 265.00 1.9K
10:30 265.00 265.10 264.95 265.00 0.2K
10:31 265.05 265.05 264.65 264.80 16.4K
10:32 264.85 264.90 264.85 264.90 0.0K
10:33 264.95 264.95 264.70 264.90 5.2K
10:34 264.70 264.80 264.70 264.80 0.8K
10:35 264.80 264.80 264.70 264.70 1.2K
10:36 264.65 264.65 264.30 264.35 7.1K
10:37 264.55 264.55 264.15 264.15 1.9K
10:38 264.35 264.35 264.20 264.20 1.3K
10:39 264.05 264.05 263.80 264.00 7.8K
10:40 264.00 264.25 263.85 264.25 15.3K
10:41 264.25 264.45 264.20 264.20 7.6K
10:42 264.10 264.20 263.95 264.00 3.1K
10:43 264.15 264.15 263.95 264.00 0.7K
10:44 264.00 264.15 264.00 264.15 0.3K
10:45 264.15 264.15 264.05 264.05 1.3K
10:46 264.05 264.05 264.00 264.00 0.3K
10:47 264.20 264.20 264.00 264.15 0.6K
10:48 264.15 264.15 263.95 263.95 11.6K
10:49 263.95 264.10 263.95 263.95 2.8K
10:50 263.95 264.05 263.95 264.05 0.1K
10:51 264.05 264.05 263.90 263.90 4.1K
10:52 263.95 263.95 263.65 263.65 2.4K
10:53 263.55 263.55 263.20 263.45 11.7K
10:54 263.40 263.40 263.20 263.20 1.0K
10:55 263.20 263.20 263.20 263.20 2.1K
10:56 263.20 263.30 263.05 263.05 2.8K
10:57 263.00 263.30 263.00 263.25 5.0K
10:58 263.10 263.30 263.10 263.30 3.5K
10:59 263.30 263.30 263.20 263.30 1.4K
11:00 263.30 263.30 263.15 263.15 2.8K
11:01 263.30 263.30 263.30 263.30 0.2K
11:02 263.25 263.25 263.05 263.05 2.8K
11:03 263.05 263.10 262.90 262.95 17.5K
11:04 262.95 263.00 262.80 262.85 4.5K
11:05 262.85 262.85 262.50 262.50 5.2K
11:06 262.50 262.60 262.50 262.60 0.9K
11:07 262.50 262.65 262.50 262.65 3.0K
11:08 262.55 262.60 262.45 262.45 13.2K
11:09 262.30 262.30 261.95 261.95 18.5K
11:10 262.05 262.80 261.95 262.80 21.7K
11:11 262.35 262.75 262.35 262.75 25.2K
11:12 262.60 262.70 262.50 262.70 6.1K
11:13 262.70 262.90 262.65 262.65 9.4K
11:14 262.55 262.70 262.55 262.55 14.6K
11:15 262.55 263.00 262.55 263.00 41.0K
11:16 262.95 263.30 262.95 263.30 7.0K
11:17 263.35 263.40 263.20 263.20 4.2K
11:18 263.40 263.40 263.20 263.20 1.3K
11:19 263.20 263.20 263.20 263.20 2.6K
11:20 263.10 263.20 263.10 263.20 2.0K
11:21 263.10 263.30 263.10 263.20 5.3K
11:22 263.25 263.65 263.25 263.50 11.9K
11:23 263.60 263.65 263.50 263.50 4.0K
11:24 263.65 263.65 262.95 263.35 162.7K
11:25 263.60 263.60 263.40 263.55 11.8K
11:26 263.40 263.60 263.40 263.40 1.0K
11:27 263.40 263.80 263.40 263.80 8.3K
11:28 263.80 263.80 263.65 263.80 0.7K
11:29 263.65 263.70 263.65 263.65 7.0K
11:30 263.65 263.65 263.35 263.40 4.0K
11:31 263.35 263.35 263.35 263.35 0.3K
11:32 263.35 263.90 263.30 263.90 26.2K
11:33 263.90 264.10 263.70 264.10 19.1K
11:34 264.40 264.45 264.10 264.10 16.6K
11:35 264.10 264.20 264.00 264.15 3.3K
11:36 264.05 264.20 264.00 264.05 2.5K
11:37 264.05 264.15 264.00 264.10 4.3K
11:38 264.10 264.10 263.70 263.80 14.4K
11:39 263.80 263.80 263.65 263.80 14.3K
11:40 263.70 263.80 263.65 263.65 0.2K
11:41 263.65 263.75 263.65 263.75 3.0K
11:42 263.80 263.80 263.70 263.70 5.2K
11:43 263.70 263.80 263.70 263.80 13.8K
11:44 263.75 264.00 263.75 264.00 125.6K
11:45 263.80 263.95 263.70 263.95 17.6K
11:46 263.95 264.10 263.95 264.10 19.0K
11:47 264.00 264.10 264.00 264.00 2.8K
11:48 264.00 264.40 264.00 264.40 6.7K
11:49 264.30 264.40 264.25 264.25 4.8K
11:50 264.25 265.15 264.25 265.15 49.4K
11:51 265.05 265.05 264.75 264.75 8.2K
11:52 264.95 265.00 264.70 264.70 117.3K
11:53 264.75 264.80 264.50 264.80 25.6K
11:54 264.70 264.80 264.65 264.75 4.2K
11:55 264.75 264.80 264.75 264.80 3.1K
11:56 264.80 264.90 264.70 264.90 38.8K
11:57 264.85 265.05 264.85 265.05 41.5K
11:58 265.25 265.25 265.10 265.20 6.1K
11:59 265.05 265.25 265.05 265.05 5.9K
12:00 265.15 265.15 265.00 265.00 1.3K
12:01 265.15 265.15 265.00 265.15 5.4K
12:02 265.15 265.35 265.15 265.35 5.5K
12:03 265.30 265.30 265.20 265.30 10.6K
12:04 265.20 265.20 265.15 265.15 22.4K
12:05 265.05 265.60 265.05 265.45 21.2K
12:06 265.55 265.70 265.35 265.50 18.8K
12:07 265.50 265.50 265.35 265.45 1.0K
12:08 265.30 265.45 265.25 265.30 3.9K
12:09 265.20 265.25 265.15 265.15 2.4K
12:10 265.15 265.15 265.10 265.10 1.4K
12:11 265.10 265.15 265.10 265.10 2.4K
12:12 265.10 265.25 265.05 265.15 2.6K
12:13 265.05 265.40 265.05 265.25 22.0K
12:14 265.15 265.25 265.15 265.15 2.4K
12:15 265.15 265.15 264.80 265.00 3.9K
12:16 264.80 265.15 264.80 265.00 22.8K
12:17 264.95 265.20 264.95 265.05 1.5K
12:18 265.10 265.10 264.90 264.90 1.3K
12:19 264.90 264.95 264.80 264.85 2.0K
12:20 264.85 264.90 264.70 264.70 4.9K
12:21 264.65 264.75 264.65 264.65 0.6K
12:22 264.75 264.85 264.65 264.65 1.1K
12:23 264.80 264.80 264.65 264.80 1.6K
12:24 264.65 264.65 264.50 264.60 6.3K
12:25 264.45 264.60 264.45 264.60 1.9K
12:26 264.60 264.65 264.55 264.55 2.7K
12:27 264.55 264.65 264.45 264.50 1.1K
12:28 264.50 264.80 264.45 264.65 1.3K
12:29 264.65 264.65 264.55 264.65 0.9K
12:30 264.55 264.65 264.55 264.65 0.5K
12:31 264.55 264.65 264.55 264.65 3.4K
12:32 264.70 264.70 264.70 264.70 1.6K
12:33 264.70 264.90 264.70 264.75 0.7K
12:34 264.60 264.75 264.60 264.60 2.5K
12:35 264.60 264.60 264.60 264.60 0.2K
12:36 264.60 264.60 264.60 264.60 0.0K
12:37 264.60 264.75 264.60 264.75 1.4K
12:38 264.75 264.95 264.75 264.95 2.6K
12:39 264.95 265.00 264.90 265.00 1.9K
12:40 265.00 265.05 264.85 264.90 3.1K
12:41 264.90 264.90 264.90 264.90 0.3K
12:42 264.90 264.95 264.85 264.95 1.3K
12:43 264.95 265.30 264.85 265.30 7.4K
12:44 265.15 265.45 265.15 265.45 5.6K
12:45 265.30 265.45 265.30 265.40 2.6K
12:46 265.30 265.40 265.30 265.30 2.5K
12:47 265.30 265.40 265.30 265.40 15.7K
12:48 265.40 265.40 264.65 264.65 6.5K
12:49 264.75 265.00 264.75 265.00 0.4K
12:50 265.00 265.00 264.85 264.85 2.4K
12:51 264.70 264.70 264.40 264.50 25.4K
12:52 264.50 264.65 264.25 264.50 19.9K
12:53 264.55 264.70 264.50 264.65 3.6K
12:54 264.75 264.75 264.50 264.55 1.4K
12:55 264.55 264.55 264.30 264.50 2.9K
12:56 264.30 264.45 264.25 264.25 0.4K
12:57 264.40 264.40 264.35 264.35 2.2K
12:58 264.30 264.30 264.20 264.20 4.2K
12:59 264.35 264.35 264.25 264.25 0.2K
13:00 264.30 264.55 264.30 264.55 1.5K
13:01 264.50 264.55 264.45 264.45 9.2K
13:02 264.80 264.80 264.50 264.60 5.2K
13:03 264.55 264.55 264.25 264.25 5.0K
13:04 264.35 264.35 263.85 263.85 20.8K
13:05 263.95 264.00 263.90 263.90 6.5K
13:06 263.95 264.00 263.95 264.00 2.8K
13:07 264.00 264.00 263.90 263.90 2.6K
13:08 264.00 264.10 263.95 264.00 28.1K
13:09 264.00 264.10 264.00 264.00 20.2K
13:10 264.05 264.10 264.00 264.00 4.0K
13:11 264.00 264.00 263.95 263.95 0.6K
13:12 263.95 264.15 263.95 264.15 1.9K
13:13 264.00 264.20 264.00 264.05 0.3K
13:14 264.00 264.15 264.00 264.10 1.7K
13:15 264.30 264.30 264.00 264.10 4.6K
13:16 264.00 264.15 264.00 264.15 1.5K
13:17 264.15 264.15 263.95 264.00 2.2K
13:18 264.00 264.15 264.00 264.15 4.1K
13:19 264.15 264.15 264.00 264.00 2.5K
13:20 264.00 264.15 263.90 264.00 1.8K
13:21 264.00 264.15 264.00 264.15 0.5K
13:22 264.05 264.25 264.05 264.05 3.1K
13:23 264.20 264.35 264.05 264.35 4.7K
13:24 264.15 264.30 264.15 264.15 0.6K
13:25 264.15 264.15 264.05 264.05 9.5K
13:26 264.05 264.05 264.05 264.05 0.7K
13:27 264.10 264.10 264.05 264.05 1.6K
13:28 264.05 264.10 264.05 264.05 0.4K
13:29 264.15 264.15 264.10 264.10 0.8K
13:30 264.05 264.20 264.05 264.20 0.5K
13:31 264.25 264.40 264.25 264.40 4.5K
13:32 264.40 264.50 264.20 264.50 0.9K
13:33 264.50 264.50 264.35 264.35 0.5K
13:34 264.35 264.50 264.35 264.40 0.3K
13:35 264.40 264.50 264.30 264.30 3.6K
13:36 264.30 264.30 264.10 264.10 3.2K
13:37 264.00 264.05 264.00 264.05 4.6K
13:38 264.15 264.15 264.10 264.10 0.1K
13:39 264.20 264.25 264.05 264.05 1.2K
13:40 264.10 264.20 264.10 264.20 0.3K
13:41 264.05 264.10 264.05 264.05 0.4K
13:42 264.00 264.00 264.00 264.00 3.6K
13:43 264.00 264.00 264.00 264.00 0.2K
13:44 263.95 264.00 263.95 264.00 1.0K
13:45 263.95 264.00 263.95 264.00 6.9K
13:46 264.00 264.00 263.90 264.00 4.0K
13:47 264.00 264.00 264.00 264.00 0.8K
13:48 264.00 264.00 263.90 264.00 3.0K
13:49 263.85 264.00 263.85 263.85 1.3K
13:50 263.85 264.00 263.85 264.00 5.9K
13:51 264.00 264.00 263.95 264.00 0.1K
13:52 264.00 264.20 264.00 264.00 23.7K
13:53 264.00 264.00 264.00 264.00 1.0K
13:54 264.00 264.00 264.00 264.00 1.7K
13:55 264.10 264.10 263.90 263.95 0.2K
13:56 264.00 264.00 264.00 264.00 0.3K
13:57 264.00 264.00 264.00 264.00 1.8K
13:58 264.00 264.00 264.00 264.00 0.0K
13:59 263.95 264.00 263.95 264.00 4.1K
14:00 264.00 264.20 264.00 264.20 0.4K
14:01 264.20 264.20 264.00 264.00 2.0K
14:02 264.00 264.10 264.00 264.10 0.5K
14:03 264.10 264.10 264.00 264.00 0.5K
14:04 264.15 264.15 264.15 264.15 0.0K
14:05 264.00 264.30 264.00 264.30 7.2K
14:06 264.25 264.35 264.20 264.20 2.2K
14:07 264.20 264.35 264.20 264.20 0.6K
14:08 264.25 264.25 264.15 264.15 3.5K
14:09 264.15 264.25 264.10 264.25 0.1K
14:10 264.30 264.35 264.10 264.10 1.8K
14:11 264.15 264.15 264.15 264.15 0.1K
14:12 264.15 264.20 264.10 264.15 2.0K
14:13 264.15 264.25 264.15 264.25 4.1K
14:14 264.30 264.30 264.25 264.25 0.6K
14:15 264.30 264.30 264.30 264.30 0.1K
14:16 264.30 264.50 264.30 264.45 1.5K
14:17 264.30 264.65 264.30 264.55 4.5K
14:18 264.55 264.55 264.45 264.45 1.2K
14:19 264.45 264.45 264.40 264.45 1.7K
14:20 264.50 264.50 264.05 264.15 5.4K
14:21 264.15 264.25 264.00 264.05 4.7K
14:22 264.10 264.10 263.80 263.90 6.4K
14:23 264.00 264.05 264.00 264.00 3.2K
14:24 264.00 264.15 264.00 264.15 2.9K
14:25 264.05 264.10 263.95 264.00 0.7K
14:26 264.00 264.10 263.95 264.10 1.9K
14:27 264.00 264.10 263.95 264.00 0.3K
14:28 264.10 264.10 263.90 264.00 2.6K
14:29 264.00 264.00 263.90 263.95 14.3K
14:30 263.95 264.05 263.95 264.05 0.6K
14:31 264.05 264.05 264.00 264.00 3.7K
14:32 264.00 264.10 263.95 264.10 2.1K
14:33 264.20 264.20 264.10 264.10 0.8K
14:34 264.30 264.30 264.15 264.15 0.7K
14:35 264.30 264.30 264.00 264.20 2.9K
14:36 264.00 264.15 264.00 264.15 16.9K
14:37 264.10 264.10 264.10 264.10 0.2K
14:38 264.10 264.15 264.10 264.10 3.0K
14:39 264.20 264.20 264.10 264.20 2.7K
14:40 264.10 264.10 263.90 264.05 28.2K
14:41 264.05 264.10 264.00 264.00 2.7K
14:42 264.00 264.10 263.95 264.10 28.5K
14:43 264.05 264.10 263.95 264.10 17.3K
14:44 264.05 264.30 264.05 264.30 23.7K
14:45 264.30 264.30 264.15 264.30 0.3K
14:46 264.30 264.30 264.15 264.25 0.2K
14:47 264.25 264.60 264.25 264.55 5.1K
14:48 264.50 264.50 264.35 264.50 0.2K
14:49 264.45 264.50 264.35 264.35 0.0K
14:50 264.30 264.75 264.30 264.50 1.8K
14:51 264.60 264.65 264.50 264.50 2.0K
14:52 264.50 264.50 264.20 264.35 7.3K
14:53 264.50 264.55 264.50 264.55 0.2K
14:54 264.40 264.55 264.40 264.40 0.4K
14:55 264.40 264.55 264.40 264.50 0.6K
14:56 264.50 264.65 264.50 264.50 0.2K
14:57 264.65 264.65 264.65 264.65 2.8K
14:58 264.65 264.65 264.60 264.60 0.8K
14:59 264.70 264.70 264.55 264.55 4.0K
15:00 264.55 264.55 264.25 264.40 4.4K
15:01 264.40 264.40 264.25 264.40 1.6K
15:02 264.35 264.35 264.20 264.35 1.8K
15:03 264.35 264.35 264.00 264.15 5.7K
15:04 264.15 264.15 264.00 264.05 9.1K
15:05 264.15 264.15 264.05 264.05 0.7K
15:06 264.25 264.25 264.00 264.10 18.0K
15:07 264.10 264.10 264.05 264.10 3.4K
15:08 263.95 264.05 263.95 264.05 16.2K
15:09 264.05 264.10 263.95 263.95 2.9K
15:10 264.10 264.10 264.05 264.05 1.4K
15:11 264.20 264.20 264.00 264.10 12.5K
15:12 264.10 264.20 264.00 264.10 6.4K
15:13 264.10 264.25 264.05 264.25 6.9K
15:14 264.10 264.10 263.95 264.10 17.8K
15:15 264.05 264.10 264.00 264.05 39.2K
15:16 264.00 264.15 264.00 264.00 19.6K
15:17 264.05 264.15 263.95 264.10 16.1K
15:18 264.10 264.10 263.90 264.05 30.1K
15:19 264.05 264.05 263.95 264.05 12.3K
15:20 264.05 264.05 263.95 264.00 67.8K
15:21 264.15 264.15 264.00 264.15 10.6K
15:22 264.10 264.10 264.00 264.10 4.2K
15:23 264.05 264.10 264.00 264.05 27.0K
15:24 264.05 264.05 263.95 263.95 20.8K
15:25 263.75 264.00 263.75 264.00 86.0K
15:26 264.00 264.15 264.00 264.05 15.8K
15:27 264.00 264.10 263.95 264.00 26.8K
15:28 264.05 264.05 263.75 263.85 69.9K
15:29 263.70 264.00 263.55 264.00 3.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음