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
09:07 270.80 270.80 270.80 270.80 1.1K
09:15 270.80 270.80 268.75 268.75 36.9K
09:16 270.05 270.45 269.55 269.95 63.0K
09:17 269.95 270.20 269.75 269.75 18.4K
09:18 269.80 270.20 269.60 269.60 8.7K
09:19 269.60 269.75 269.25 269.25 9.7K
09:20 269.15 269.15 268.60 268.70 14.1K
09:21 268.90 269.55 268.70 268.70 16.0K
09:22 268.60 270.00 268.55 270.00 24.8K
09:23 270.00 270.40 269.40 269.40 30.9K
09:24 269.60 270.15 269.60 270.05 39.3K
09:25 270.15 270.30 269.90 270.05 8.1K
09:26 269.85 270.50 269.80 270.30 9.6K
09:27 270.40 270.45 270.25 270.25 7.3K
09:28 270.30 270.70 270.30 270.55 8.1K
09:29 270.55 270.75 270.55 270.65 8.0K
09:30 270.75 270.75 270.55 270.60 12.6K
09:31 270.55 270.65 270.55 270.60 6.0K
09:32 270.55 270.65 270.50 270.55 24.4K
09:33 270.50 270.60 270.40 270.40 48.9K
09:34 270.30 270.30 269.05 269.05 68.7K
09:35 269.10 269.80 269.10 269.75 20.3K
09:36 269.80 270.00 269.45 270.00 1.1K
09:37 270.00 270.10 269.70 269.75 15.5K
09:38 269.85 269.85 269.25 269.50 18.5K
09:39 269.50 269.70 269.50 269.70 1.6K
09:40 269.60 270.05 269.60 270.05 16.2K
09:41 270.00 270.05 269.85 269.85 17.6K
09:42 269.85 270.05 269.85 270.05 29.1K
09:43 270.05 270.05 269.90 270.00 2.3K
09:44 269.90 270.00 269.75 269.90 16.4K
09:45 269.95 270.00 269.90 269.90 2.1K
09:46 269.90 269.90 269.65 269.90 51.2K
09:47 269.55 269.90 269.55 269.75 65.2K
09:48 269.45 269.95 269.45 269.95 31.0K
09:49 269.95 269.95 269.85 269.85 7.5K
09:50 269.90 270.05 269.90 269.90 10.5K
09:51 269.90 270.00 269.90 269.90 11.1K
09:52 269.90 270.00 269.90 270.00 9.6K
09:53 270.00 270.15 269.95 269.95 40.4K
09:54 269.95 270.15 269.95 270.15 15.0K
09:55 270.25 270.35 270.20 270.25 2.8K
09:56 270.20 270.35 270.20 270.20 28.4K
09:57 270.20 270.25 269.55 269.70 25.8K
09:58 269.65 269.70 269.60 269.70 2.3K
09:59 269.70 269.75 269.50 269.50 2.7K
10:00 269.55 269.80 269.50 269.80 7.1K
10:01 269.50 269.60 269.50 269.50 8.6K
10:02 269.90 269.90 269.60 269.80 2.9K
10:03 269.70 269.85 269.70 269.80 0.2K
10:04 269.60 269.75 269.60 269.75 2.9K
10:05 269.70 269.70 269.70 269.70 0.8K
10:06 269.55 269.65 269.55 269.60 1.1K
10:07 269.60 269.65 269.60 269.60 1.9K
10:08 269.55 269.60 269.55 269.60 7.0K
10:09 269.60 269.60 269.60 269.60 1.0K
10:10 269.60 269.85 269.60 269.85 6.0K
10:11 269.80 269.80 269.80 269.80 0.1K
10:12 269.80 270.10 269.80 270.10 4.8K
10:13 270.15 270.20 270.10 270.20 2.0K
10:14 270.15 270.25 270.15 270.25 0.4K
10:15 270.25 270.25 270.00 270.00 5.2K
10:16 270.10 270.10 270.00 270.00 3.4K
10:17 270.05 270.10 270.00 270.05 2.1K
10:18 270.05 270.05 270.05 270.05 0.0K
10:19 270.05 270.05 270.00 270.05 0.4K
10:20 270.00 270.00 270.00 270.00 5.0K
10:21 270.00 270.20 270.00 270.20 3.5K
10:22 270.15 270.30 270.15 270.15 0.7K
10:23 270.05 270.15 270.05 270.15 1.3K
10:24 270.10 270.20 270.05 270.20 0.8K
10:25 270.05 270.25 270.05 270.10 1.1K
10:26 270.10 270.10 270.00 270.00 1.3K
10:27 270.00 270.10 270.00 270.10 2.8K
10:28 270.20 270.20 270.00 270.05 13.8K
10:29 270.00 270.10 270.00 270.05 20.4K
10:30 270.00 270.05 270.00 270.00 4.5K
10:31 270.05 270.05 270.00 270.00 1.2K
10:32 270.00 270.00 270.00 270.00 4.9K
10:33 270.00 270.10 270.00 270.10 1.8K
10:34 270.10 270.20 270.10 270.10 0.8K
10:35 270.00 270.05 270.00 270.00 0.5K
10:36 270.00 270.00 270.00 270.00 0.4K
10:37 270.00 270.05 270.00 270.05 0.1K
10:38 270.00 270.00 270.00 270.00 3.8K
10:39 270.05 270.05 270.00 270.05 1.2K
10:40 270.05 270.10 270.00 270.00 6.5K
10:41 270.00 270.05 270.00 270.05 4.8K
10:42 270.00 270.00 270.00 270.00 79.4K
10:43 270.00 270.05 270.00 270.00 119.5K
10:44 270.05 270.05 270.00 270.00 19.0K
10:45 270.00 270.05 270.00 270.00 15.7K
10:46 270.00 270.00 269.15 269.30 52.1K
10:47 269.80 269.90 269.55 269.90 17.3K
10:48 269.90 269.90 269.85 269.90 7.7K
10:49 269.85 269.85 269.85 269.85 12.1K
10:50 269.85 269.85 269.80 269.85 31.3K
10:51 269.80 269.85 269.80 269.85 31.7K
10:52 269.85 269.85 269.65 269.80 3.0K
10:53 269.80 269.85 269.80 269.80 5.4K
10:54 269.80 269.85 269.80 269.85 4.6K
10:55 269.80 269.85 269.80 269.80 22.3K
10:56 269.80 269.85 269.80 269.85 56.9K
10:57 269.80 269.85 269.80 269.85 0.7K
10:58 269.80 269.85 269.80 269.85 48.7K
10:59 269.80 269.85 268.70 269.20 54.6K
11:00 269.15 269.35 269.15 269.30 12.5K
11:01 269.30 269.30 269.20 269.20 0.8K
11:02 269.20 269.60 269.20 269.60 7.3K
11:03 269.60 269.60 269.35 269.55 2.9K
11:04 269.50 269.50 269.35 269.50 2.1K
11:05 269.35 269.40 269.25 269.40 5.8K
11:06 269.25 269.25 269.00 269.15 9.2K
11:07 269.15 269.15 269.05 269.05 2.1K
11:08 269.05 269.10 269.05 269.05 0.1K
11:09 269.00 269.20 268.90 269.15 7.3K
11:10 269.00 269.10 269.00 269.05 58.9K
11:11 269.00 269.00 269.00 269.00 82.9K
11:12 269.00 269.15 269.00 269.00 4.0K
11:13 268.95 269.05 268.95 269.00 3.9K
11:14 269.00 269.00 268.05 268.10 116.2K
11:15 268.15 268.40 267.35 267.55 81.8K
11:16 267.45 267.45 267.20 267.30 31.3K
11:17 267.30 267.30 266.80 266.90 12.5K
11:18 266.95 267.10 266.90 266.90 8.8K
11:19 266.90 267.10 266.85 266.90 5.9K
11:20 267.00 267.10 266.75 267.10 23.6K
11:21 267.20 267.45 267.20 267.30 3.5K
11:22 267.30 267.40 267.30 267.30 2.5K
11:23 267.30 267.80 267.30 267.75 4.2K
11:24 267.80 267.90 267.60 267.80 5.6K
11:25 267.90 268.00 267.80 267.80 0.4K
11:26 267.95 267.95 267.80 267.90 1.0K
11:27 267.80 268.15 267.80 268.00 2.3K
11:28 268.15 268.15 267.80 267.80 3.2K
11:29 267.90 267.90 267.50 267.60 4.9K
11:30 267.50 267.65 267.50 267.55 5.1K
11:31 267.60 267.60 267.55 267.55 0.9K
11:32 267.50 267.50 267.40 267.40 2.9K
11:33 267.40 267.40 267.25 267.30 5.1K
11:34 267.30 267.50 267.30 267.30 2.2K
11:35 267.50 267.50 267.40 267.40 4.8K
11:36 267.40 267.40 267.20 267.20 0.9K
11:37 267.20 267.30 267.10 267.10 2.2K
11:38 267.20 267.20 267.10 267.20 1.3K
11:39 267.25 267.40 267.25 267.30 1.3K
11:40 267.30 267.40 267.20 267.30 5.6K
11:41 267.30 267.30 267.30 267.30 0.3K
11:42 267.30 267.40 267.30 267.40 3.9K
11:43 267.50 267.50 267.30 267.30 5.3K
11:44 267.50 267.50 267.30 267.30 0.9K
11:45 267.30 267.45 267.30 267.45 2.1K
11:46 267.45 268.10 267.40 268.10 12.3K
11:47 268.10 268.20 267.75 267.85 21.9K
11:48 268.20 268.70 268.05 268.70 29.8K
11:49 268.65 268.65 268.50 268.50 9.1K
11:50 268.55 268.95 268.55 268.80 7.4K
11:51 268.80 268.85 268.80 268.80 1.5K
11:52 268.85 269.05 268.80 269.00 6.3K
11:53 269.05 269.20 269.00 269.00 10.6K
11:54 269.05 269.05 268.80 268.80 2.9K
11:55 268.75 268.85 268.75 268.80 9.2K
11:56 268.80 268.80 268.80 268.80 32.7K
11:57 268.80 268.80 268.80 268.80 19.4K
11:58 268.80 268.80 268.80 268.80 0.8K
11:59 268.80 268.80 268.80 268.80 3.3K
12:00 268.80 268.85 268.80 268.80 6.4K
12:01 268.80 268.80 268.80 268.80 0.6K
12:02 268.80 268.80 268.80 268.80 0.4K
12:03 268.80 268.80 268.80 268.80 2.3K
12:04 268.85 268.85 268.80 268.80 2.5K
12:05 268.80 268.80 268.80 268.80 0.4K
12:06 268.85 268.85 268.80 268.80 0.9K
12:07 268.95 268.95 268.80 268.80 3.6K
12:08 268.80 268.85 268.80 268.85 4.1K
12:09 268.90 268.95 268.80 268.80 0.8K
12:10 268.80 268.80 268.80 268.80 0.4K
12:11 268.80 268.80 268.80 268.80 3.2K
12:12 268.80 268.95 268.80 268.95 2.9K
12:13 268.80 268.80 268.80 268.80 1.8K
12:14 268.80 268.80 268.80 268.80 2.3K
12:15 268.80 268.80 268.80 268.80 1.8K
12:16 268.80 268.85 268.80 268.85 1.2K
12:17 268.80 268.95 268.80 268.95 16.9K
12:18 269.05 269.05 268.95 269.00 2.4K
12:19 269.05 269.20 269.05 269.05 1.0K
12:20 269.20 269.20 268.80 268.80 8.1K
12:21 268.80 268.80 268.80 268.80 2.8K
12:22 268.80 268.80 268.80 268.80 0.4K
12:23 268.80 268.95 268.80 268.90 1.7K
12:24 269.00 269.00 268.80 268.80 2.3K
12:25 268.80 268.80 268.80 268.80 6.8K
12:26 268.80 268.85 268.80 268.80 12.9K
12:27 268.75 268.80 268.75 268.80 15.0K
12:28 268.80 268.85 268.80 268.80 5.2K
12:29 268.80 268.80 268.80 268.80 30.1K
12:30 268.80 268.80 268.80 268.80 46.0K
12:31 268.80 268.80 268.80 268.80 5.9K
12:32 268.80 268.80 268.80 268.80 3.8K
12:33 268.85 268.85 268.80 268.80 13.4K
12:34 268.80 268.80 268.80 268.80 1.7K
12:35 268.80 268.80 268.80 268.80 2.6K
12:36 268.80 268.80 268.80 268.80 4.5K
12:37 268.80 268.80 268.80 268.80 2.8K
12:38 268.80 268.85 268.80 268.85 0.8K
12:39 268.80 268.90 268.80 268.90 1.2K
12:40 268.90 268.90 268.80 268.80 1.6K
12:41 268.80 268.80 268.80 268.80 3.3K
12:42 268.80 268.85 268.80 268.85 5.6K
12:43 268.85 268.85 268.85 268.85 2.9K
12:44 268.85 268.85 268.85 268.85 0.5K
12:45 268.85 268.85 268.85 268.85 0.6K
12:46 268.85 268.95 268.85 268.85 4.0K
12:47 268.85 268.85 268.85 268.85 2.4K
12:48 268.85 268.90 268.85 268.85 0.5K
12:49 268.85 268.85 268.85 268.85 0.3K
12:50 268.85 268.85 268.85 268.85 6.9K
12:51 268.85 268.90 268.85 268.90 18.4K
12:52 269.10 269.10 269.00 269.00 3.3K
12:53 269.00 269.00 269.00 269.00 1.5K
12:54 269.00 269.05 269.00 269.00 2.1K
12:55 269.00 269.00 269.00 269.00 0.9K
12:56 269.00 269.00 269.00 269.00 4.4K
12:57 269.00 269.00 269.00 269.00 3.9K
12:58 269.00 269.00 267.55 267.55 83.7K
12:59 267.55 268.05 267.55 267.80 4.3K
13:00 267.80 267.80 267.65 267.75 7.9K
13:01 267.75 267.85 267.75 267.75 0.9K
13:02 267.75 267.75 267.70 267.70 2.1K
13:03 267.70 267.75 267.65 267.65 7.4K
13:04 267.65 267.65 267.65 267.65 13.4K
13:05 267.65 267.65 267.65 267.65 4.3K
13:06 267.65 267.65 267.65 267.65 9.2K
13:07 267.65 267.70 267.65 267.65 2.0K
13:08 267.65 267.70 267.65 267.65 4.0K
13:09 267.65 267.65 267.65 267.65 13.0K
13:10 267.65 267.70 267.65 267.65 2.9K
13:11 267.65 267.65 267.65 267.65 0.8K
13:12 267.70 267.70 267.65 267.65 1.7K
13:13 267.65 267.80 267.65 267.80 8.4K
13:14 267.65 267.70 267.65 267.70 2.4K
13:15 267.70 267.90 267.70 267.90 6.1K
13:16 267.90 268.05 267.85 267.95 0.8K
13:17 267.85 267.90 267.85 267.85 1.9K
13:18 267.85 268.30 267.85 268.30 1.2K
13:19 268.10 268.10 267.85 267.85 0.8K
13:20 267.85 268.10 267.85 267.90 1.4K
13:21 267.95 268.15 267.95 267.95 0.7K
13:22 267.95 268.05 267.95 267.95 2.2K
13:23 267.90 267.90 267.85 267.85 0.8K
13:24 267.95 268.05 267.85 267.85 1.0K
13:25 267.85 267.95 267.85 267.85 1.6K
13:26 268.05 268.05 267.85 267.85 2.3K
13:27 268.00 268.40 268.00 268.20 7.9K
13:28 268.20 268.30 268.20 268.20 1.8K
13:29 268.20 268.20 268.20 268.20 0.9K
13:30 268.20 268.20 268.20 268.20 0.6K
13:31 268.35 268.35 268.25 268.30 1.4K
13:32 268.30 268.40 268.30 268.30 5.8K
13:33 268.30 268.50 268.30 268.30 1.3K
13:34 268.30 268.35 268.25 268.35 2.4K
13:35 268.25 268.40 268.25 268.25 0.7K
13:36 268.30 268.40 268.20 268.20 0.6K
13:37 268.30 268.40 268.20 268.20 1.5K
13:38 268.20 268.45 268.20 268.35 1.3K
13:39 268.35 268.65 268.35 268.65 3.0K
13:40 268.65 268.75 268.50 268.50 1.9K
13:41 268.55 268.75 268.55 268.55 0.6K
13:42 268.60 268.70 268.55 268.55 0.5K
13:43 268.55 268.75 268.55 268.55 3.4K
13:44 268.55 268.75 268.55 268.75 0.8K
13:45 268.65 268.95 268.65 268.75 1.2K
13:46 268.75 269.00 268.75 268.90 8.3K
13:47 268.85 269.05 268.85 268.90 2.3K
13:48 269.00 269.20 268.75 268.85 4.8K
13:49 268.85 269.10 268.85 269.00 1.2K
13:50 269.00 269.10 268.95 269.10 3.4K
13:51 269.15 269.15 269.10 269.15 54.1K
13:52 269.15 269.15 269.10 269.10 61.3K
13:53 269.15 269.20 269.10 269.15 44.3K
13:54 269.15 269.20 269.10 269.10 40.9K
13:55 269.10 269.15 269.10 269.10 32.7K
13:56 269.15 269.15 268.55 268.55 33.6K
13:57 268.55 269.15 268.55 269.10 20.6K
13:58 269.05 269.25 269.05 269.10 5.2K
13:59 269.20 269.35 269.15 269.25 2.8K
14:00 269.25 269.25 269.00 269.00 8.8K
14:01 269.00 269.25 269.00 269.00 0.9K
14:02 269.00 269.20 268.95 269.10 1.7K
14:03 269.10 269.10 269.00 269.10 1.3K
14:04 269.10 269.20 268.95 268.95 1.2K
14:05 268.95 269.20 268.90 269.15 12.2K
14:06 269.15 269.25 269.15 269.20 13.2K
14:07 269.15 269.25 269.15 269.15 8.1K
14:08 269.15 269.20 269.15 269.20 8.5K
14:09 269.15 269.20 269.15 269.15 1.5K
14:10 269.20 269.30 269.15 269.15 1.1K
14:11 269.15 269.15 269.15 269.15 2.1K
14:12 269.15 269.20 269.15 269.15 1.9K
14:13 269.15 269.25 269.15 269.15 2.2K
14:14 269.25 269.25 269.15 269.15 1.2K
14:15 269.15 269.20 269.15 269.15 4.2K
14:16 269.20 269.20 269.10 269.15 2.3K
14:17 269.15 269.25 269.15 269.15 2.6K
14:18 269.20 269.25 269.15 269.15 4.9K
14:19 269.15 269.25 269.15 269.25 1.4K
14:20 269.15 269.30 269.15 269.20 10.1K
14:21 269.15 269.30 269.15 269.20 94.5K
14:22 269.15 269.25 269.15 269.15 55.3K
14:23 269.20 269.20 269.15 269.15 2.8K
14:24 269.15 269.20 269.15 269.15 4.9K
14:25 269.15 269.20 269.15 269.15 5.8K
14:26 269.15 269.20 269.15 269.15 6.5K
14:27 269.15 269.25 269.15 269.25 1.1K
14:28 269.15 269.20 269.15 269.15 5.4K
14:29 269.20 269.25 269.15 269.15 1.9K
14:30 269.15 269.20 269.15 269.15 6.2K
14:31 269.15 269.35 269.15 269.30 2.4K
14:32 269.15 269.20 269.15 269.15 4.7K
14:33 269.15 269.15 269.15 269.15 10.1K
14:34 269.15 269.20 269.15 269.20 2.7K
14:35 269.15 269.20 269.15 269.15 7.9K
14:36 269.15 269.25 269.15 269.15 3.4K
14:37 269.15 269.15 269.15 269.15 3.8K
14:38 269.15 269.25 269.15 269.15 7.0K
14:39 269.20 269.20 269.15 269.15 6.4K
14:40 269.15 269.30 269.15 269.15 2.5K
14:41 269.25 269.35 269.15 269.15 9.1K
14:42 269.15 269.15 269.15 269.15 12.0K
14:43 269.15 269.20 269.10 269.20 2.7K
14:44 269.15 269.15 269.15 269.15 26.6K
14:45 269.15 269.25 269.15 269.25 17.2K
14:46 269.15 269.30 269.15 269.30 4.8K
14:47 269.20 269.30 269.15 269.20 2.0K
14:48 269.20 269.20 269.15 269.15 6.0K
14:49 269.15 269.15 269.15 269.15 8.9K
14:50 269.15 269.25 269.15 269.15 8.2K
14:51 269.15 269.20 269.15 269.15 3.1K
14:52 269.15 269.35 269.15 269.15 13.4K
14:53 269.15 269.25 269.15 269.20 6.3K
14:54 269.20 269.25 269.15 269.15 1.9K
14:55 269.15 269.30 269.15 269.15 10.7K
14:56 269.15 269.20 269.15 269.15 4.0K
14:57 269.15 269.20 269.15 269.20 39.5K
14:58 269.15 269.20 269.15 269.15 7.2K
14:59 269.15 269.40 269.15 269.25 8.5K
15:00 269.25 269.30 269.25 269.25 4.7K
15:01 269.25 269.35 269.25 269.30 15.1K
15:02 269.30 269.40 269.25 269.40 30.7K
15:03 269.25 269.30 269.25 269.30 31.1K
15:04 269.25 269.45 269.25 269.45 26.5K
15:05 269.35 269.40 269.25 269.25 22.2K
15:06 269.25 270.05 269.25 270.05 147.3K
15:07 270.15 270.60 270.05 270.40 13.1K
15:08 270.40 270.50 270.35 270.45 5.9K
15:09 270.50 271.05 270.50 271.05 56.9K
15:10 271.00 271.00 270.60 270.60 7.1K
15:11 270.55 270.75 270.55 270.75 7.2K
15:12 270.75 270.85 270.75 270.75 10.2K
15:13 270.80 271.10 270.75 271.10 18.8K
15:14 271.05 271.05 271.00 271.05 16.7K
15:15 271.05 271.10 271.05 271.10 4.3K
15:16 271.10 271.20 271.05 271.05 6.9K
15:17 271.05 271.15 271.00 271.05 7.8K
15:18 271.00 271.40 270.85 271.40 18.9K
15:19 271.30 271.50 271.30 271.35 4.6K
15:20 271.40 271.60 271.30 271.60 24.3K
15:21 271.55 271.70 271.55 271.65 2.5K
15:22 271.70 271.70 271.55 271.55 6.0K
15:23 271.55 271.65 271.55 271.60 11.4K
15:24 271.60 271.65 271.50 271.55 18.8K
15:25 271.55 271.85 271.55 271.65 20.9K
15:26 271.75 271.85 271.50 271.50 26.1K
15:27 271.60 271.60 271.50 271.50 39.6K
15:28 271.50 271.50 271.50 271.50 32.5K
15:29 271.50 271.75 270.50 270.50 46.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음