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
09:07 263.80 263.80 263.80 263.80 4.7K
09:15 264.65 264.65 264.05 264.15 22.4K
09:16 264.30 264.45 264.05 264.30 31.6K
09:17 264.30 264.35 263.90 264.35 12.9K
09:18 264.25 264.75 264.25 264.75 6.0K
09:19 264.60 264.85 264.55 264.85 14.9K
09:20 264.85 264.85 264.40 264.40 16.0K
09:21 264.25 264.50 264.20 264.20 3.0K
09:22 264.20 264.20 264.00 264.05 1.4K
09:23 264.05 264.30 263.95 264.15 5.8K
09:24 264.15 264.55 264.15 264.20 8.7K
09:25 264.20 264.20 263.65 263.65 9.7K
09:26 263.60 263.70 263.55 263.65 6.1K
09:27 263.85 264.05 263.70 264.05 4.8K
09:28 264.05 264.05 263.90 263.90 2.5K
09:29 263.85 263.85 263.75 263.75 3.0K
09:30 263.75 264.10 263.75 263.90 8.0K
09:31 263.95 264.50 263.95 264.50 4.1K
09:32 264.30 264.40 264.20 264.20 5.9K
09:33 264.15 264.40 264.15 264.40 1.2K
09:34 264.35 264.65 264.35 264.65 1.5K
09:35 264.65 264.75 264.55 264.55 0.9K
09:36 264.55 264.55 264.40 264.55 1.0K
09:37 264.30 264.55 264.25 264.55 2.1K
09:38 264.50 264.50 264.20 264.20 1.6K
09:39 264.10 264.45 264.10 264.45 2.7K
09:40 264.35 264.50 264.35 264.50 0.6K
09:41 264.50 264.50 264.50 264.50 0.3K
09:42 264.50 264.80 264.50 264.75 5.0K
09:43 264.70 265.25 264.70 265.20 6.6K
09:44 265.20 265.45 265.05 265.20 10.9K
09:45 265.25 265.45 265.20 265.40 13.8K
09:46 265.55 266.20 265.50 266.20 18.7K
09:47 266.35 266.65 266.35 266.45 19.2K
09:48 266.45 266.45 266.00 266.00 7.7K
09:49 266.30 266.50 266.30 266.30 2.6K
09:50 266.30 266.30 266.20 266.30 5.2K
09:51 266.30 266.50 265.95 266.00 8.7K
09:52 265.95 266.00 265.85 265.95 3.0K
09:53 265.65 266.30 265.65 266.30 17.4K
09:54 266.30 266.30 266.20 266.20 0.4K
09:55 266.25 266.25 266.10 266.10 2.9K
09:56 266.20 266.20 266.05 266.05 4.5K
09:57 266.05 266.30 266.05 266.30 5.4K
09:58 266.30 266.35 266.10 266.35 7.5K
09:59 266.50 266.60 266.05 266.05 8.8K
10:00 266.05 266.10 266.05 266.05 1.9K
10:01 266.05 266.15 266.05 266.15 0.8K
10:02 266.10 266.30 266.10 266.30 1.4K
10:03 266.15 266.30 266.15 266.30 19.9K
10:04 266.30 266.30 266.20 266.20 0.4K
10:05 266.15 266.15 265.95 265.95 4.0K
10:06 265.95 265.95 265.80 265.85 1.9K
10:07 265.85 266.00 265.80 265.80 1.5K
10:08 265.80 265.95 265.65 265.75 2.0K
10:09 265.80 266.25 265.80 266.20 4.1K
10:10 266.10 266.10 266.10 266.10 4.3K
10:11 266.00 266.15 266.00 266.15 1.5K
10:12 266.15 266.20 266.15 266.20 2.7K
10:13 266.10 266.30 266.10 266.30 3.1K
10:14 266.30 266.30 266.30 266.30 1.4K
10:15 266.25 266.70 266.25 266.70 4.5K
10:16 266.75 266.80 266.50 266.70 8.9K
10:17 266.80 266.80 266.40 266.55 33.6K
10:18 266.50 266.50 266.30 266.30 0.6K
10:19 266.30 266.40 266.30 266.40 0.6K
10:20 266.45 266.65 266.40 266.50 5.0K
10:21 266.50 266.50 266.40 266.40 3.0K
10:22 266.45 266.50 266.40 266.40 0.4K
10:23 266.40 266.40 266.40 266.40 0.3K
10:24 266.30 266.45 266.30 266.40 1.0K
10:25 266.40 266.40 266.25 266.25 0.4K
10:26 266.30 266.60 266.30 266.60 2.3K
10:27 266.65 266.70 266.45 266.70 4.9K
10:28 266.70 266.70 266.55 266.55 2.9K
10:29 266.75 266.75 266.55 266.65 1.3K
10:30 266.65 266.70 266.55 266.55 0.8K
10:31 266.70 266.95 266.70 266.95 1.6K
10:32 266.85 266.95 266.75 266.90 3.7K
10:33 266.90 267.35 266.90 267.35 11.6K
10:34 267.35 267.35 267.10 267.10 1.9K
10:35 267.10 267.25 267.10 267.10 2.3K
10:36 267.10 267.35 267.10 267.15 2.5K
10:37 267.25 267.25 267.20 267.25 0.9K
10:38 267.25 267.25 267.20 267.20 2.1K
10:39 267.25 267.35 267.20 267.30 3.6K
10:40 267.30 267.30 267.20 267.30 3.3K
10:41 267.30 267.30 267.00 267.15 1.0K
10:42 267.15 267.15 266.80 266.85 2.4K
10:43 267.00 267.00 266.90 267.00 1.0K
10:44 267.00 267.05 266.90 267.00 1.4K
10:45 267.10 267.30 266.90 267.05 13.7K
10:46 267.05 267.05 266.95 267.05 2.4K
10:47 267.05 267.25 267.05 267.25 1.5K
10:48 267.05 267.20 267.05 267.20 2.2K
10:49 267.10 267.10 266.90 266.90 1.9K
10:50 267.05 267.05 266.95 267.00 0.8K
10:51 266.85 266.85 266.80 266.85 0.8K
10:52 266.90 266.95 266.90 266.95 0.1K
10:53 266.95 267.20 266.95 267.20 3.0K
10:54 267.20 267.20 267.05 267.20 1.1K
10:55 267.20 267.20 266.85 267.00 0.5K
10:56 266.85 266.85 266.70 266.80 4.9K
10:57 266.55 266.75 266.55 266.65 4.8K
10:58 266.80 267.10 266.75 267.00 3.4K
10:59 267.00 267.25 267.00 267.25 1.0K
11:00 267.25 267.25 267.15 267.25 1.0K
11:01 267.15 267.25 267.15 267.25 0.4K
11:02 267.30 267.45 267.30 267.45 2.6K
11:03 267.45 267.45 267.30 267.30 0.4K
11:04 267.40 267.45 267.30 267.30 1.3K
11:05 267.30 267.30 267.15 267.15 0.5K
11:06 267.30 267.30 267.10 267.30 1.4K
11:07 267.30 267.40 267.30 267.40 2.1K
11:08 267.40 267.40 267.25 267.40 0.8K
11:09 267.40 267.80 267.20 267.20 52.6K
11:10 267.40 267.90 267.40 267.90 7.3K
11:11 267.90 267.90 267.70 267.80 12.3K
11:12 267.80 267.80 267.55 267.65 4.5K
11:13 267.60 267.60 267.60 267.60 0.1K
11:14 267.55 267.60 267.55 267.60 0.7K
11:15 267.60 267.85 267.55 267.60 25.8K
11:16 267.90 268.25 267.90 268.25 9.6K
11:17 268.30 268.50 268.25 268.45 7.4K
11:18 268.50 269.05 268.50 269.05 24.1K
11:19 269.10 269.20 268.75 268.75 13.7K
11:20 268.65 268.85 268.65 268.80 6.6K
11:21 268.70 268.80 268.60 268.65 5.6K
11:22 268.80 269.00 268.80 269.00 8.6K
11:23 268.85 269.00 268.85 268.85 1.1K
11:24 268.80 268.80 268.30 268.35 94.9K
11:25 268.35 268.60 268.10 268.60 9.9K
11:26 268.80 269.15 268.70 269.05 13.9K
11:27 269.05 269.10 268.40 268.40 25.5K
11:28 268.55 268.80 268.45 268.80 10.1K
11:29 268.65 268.85 268.65 268.85 1.4K
11:30 268.85 268.85 268.75 268.75 0.5K
11:31 268.90 268.90 268.75 268.85 0.3K
11:32 268.75 269.00 268.75 269.00 1.2K
11:33 268.80 268.80 267.55 267.70 25.7K
11:34 267.80 268.00 267.50 268.00 3.5K
11:35 267.90 268.25 267.90 268.25 3.2K
11:36 268.25 268.30 268.15 268.30 1.8K
11:37 268.50 268.50 268.05 268.05 4.1K
11:38 268.25 268.45 268.05 268.45 2.6K
11:39 268.25 268.45 268.20 268.20 0.4K
11:41 268.15 268.15 268.10 268.10 0.1K
11:42 268.15 268.20 268.10 268.20 1.9K
11:43 268.20 268.20 268.20 268.20 0.1K
11:44 268.20 268.45 268.20 268.45 2.8K
11:45 268.45 268.45 268.45 268.45 1.0K
11:46 268.35 268.35 268.20 268.35 3.6K
11:47 268.35 268.70 268.35 268.70 6.5K
11:48 268.80 268.85 268.55 268.55 8.1K
11:49 268.70 268.70 268.55 268.70 1.9K
11:50 268.55 268.65 268.55 268.65 1.4K
11:51 268.60 268.65 268.60 268.65 0.6K
11:52 268.65 268.65 268.55 268.65 8.6K
11:53 268.65 268.70 268.55 268.65 4.7K
11:54 268.30 268.40 268.30 268.35 16.4K
11:55 268.40 268.40 268.20 268.25 6.0K
11:56 268.25 268.25 268.25 268.25 0.5K
11:57 268.25 268.25 267.95 268.25 10.8K
11:58 268.20 268.25 268.10 268.10 2.4K
11:59 268.15 268.25 268.05 268.25 0.5K
12:00 268.25 268.25 268.10 268.25 0.5K
12:01 268.20 268.30 268.20 268.20 2.2K
12:02 268.20 268.30 268.20 268.30 1.6K
12:03 268.55 268.80 268.45 268.80 5.6K
12:04 268.80 268.80 268.80 268.80 1.1K
12:05 268.85 268.90 268.75 268.85 9.4K
12:06 268.85 269.00 268.85 269.00 2.7K
12:07 268.85 269.25 268.85 269.10 9.1K
12:08 269.05 269.10 269.00 269.10 2.9K
12:09 269.05 269.05 268.80 268.90 3.1K
12:10 268.90 269.20 268.80 269.05 7.2K
12:11 269.15 269.15 268.90 268.90 0.9K
12:12 269.00 269.00 268.90 268.95 4.9K
12:13 268.95 268.95 268.80 268.95 0.4K
12:14 269.00 269.00 268.90 269.00 5.1K
12:15 269.00 269.00 268.75 268.90 4.9K
12:16 268.85 268.85 268.60 268.60 1.6K
12:17 268.60 268.70 268.55 268.55 1.2K
12:18 268.40 268.50 268.25 268.45 7.6K
12:19 268.30 268.45 268.25 268.40 1.2K
12:20 268.25 268.40 268.25 268.40 1.3K
12:21 268.40 268.40 268.20 268.35 1.3K
12:22 268.35 268.35 268.15 268.35 2.4K
12:23 268.25 268.50 268.25 268.40 3.3K
12:24 268.50 268.50 268.25 268.25 5.6K
12:25 268.25 268.25 268.20 268.20 0.9K
12:26 268.35 268.40 268.00 268.00 3.8K
12:27 268.20 268.25 268.15 268.15 1.4K
12:28 268.10 268.30 268.10 268.10 2.8K
12:29 268.10 268.30 268.10 268.25 4.7K
12:30 268.15 268.40 268.15 268.40 5.4K
12:31 268.40 268.40 267.85 268.00 15.8K
12:32 267.85 268.00 267.85 268.00 9.4K
12:33 268.00 268.10 267.85 268.10 2.6K
12:34 268.05 268.30 268.05 268.30 11.7K
12:35 268.25 268.25 268.10 268.10 1.0K
12:36 268.15 268.20 268.10 268.20 8.7K
12:37 268.15 268.35 268.10 268.10 1.9K
12:38 268.10 268.10 268.10 268.10 2.0K
12:39 268.05 268.05 267.90 268.05 6.7K
12:40 268.05 268.05 267.80 267.80 5.2K
12:41 267.75 267.95 267.75 267.95 5.6K
12:42 267.60 267.60 267.25 267.40 23.0K
12:43 267.40 267.40 267.25 267.25 3.4K
12:44 267.25 267.50 267.25 267.50 11.1K
12:45 267.50 267.65 267.40 267.50 4.7K
12:46 267.65 268.00 267.60 267.90 5.8K
12:47 267.95 268.10 267.80 268.10 4.5K
12:48 268.10 268.15 268.10 268.15 3.4K
12:49 267.85 268.20 267.75 268.20 37.0K
12:50 268.20 268.25 268.10 268.10 2.0K
12:51 268.25 268.25 268.15 268.15 0.2K
12:52 268.15 268.40 268.15 268.40 1.0K
12:53 268.25 268.60 268.25 268.45 2.2K
12:54 268.40 268.40 268.35 268.35 3.7K
12:55 268.35 268.55 268.30 268.55 2.1K
12:56 268.50 268.60 268.40 268.60 1.9K
12:57 268.65 268.80 268.60 268.65 4.4K
12:58 268.80 268.80 268.65 268.80 0.2K
12:59 268.80 268.95 268.80 268.90 2.9K
13:00 268.70 268.70 268.70 268.70 2.2K
13:01 268.55 268.70 268.50 268.70 2.9K
13:02 268.70 268.80 268.70 268.80 2.7K
13:03 268.80 268.80 268.70 268.80 3.9K
13:04 268.80 268.90 268.70 268.70 8.6K
13:05 268.70 268.90 268.70 268.90 1.5K
13:06 268.90 268.90 268.90 268.90 8.6K
13:07 268.90 268.90 268.85 268.90 2.2K
13:08 268.85 268.90 268.80 268.80 0.9K
13:09 268.85 269.15 268.75 269.10 15.7K
13:10 269.00 269.25 269.00 269.25 9.9K
13:11 269.10 269.10 268.85 268.95 1.3K
13:12 268.95 269.25 268.95 269.25 2.2K
13:13 269.30 269.70 269.15 269.70 11.1K
13:14 269.45 269.45 269.00 269.20 5.1K
13:15 269.25 269.25 269.00 269.05 5.9K
13:16 269.15 269.15 269.00 269.15 0.5K
13:17 269.00 269.15 268.90 268.90 5.7K
13:18 268.85 269.00 268.85 269.00 4.4K
13:19 269.05 269.05 268.95 268.95 1.4K
13:20 268.85 268.95 268.70 268.95 4.8K
13:21 268.95 268.95 268.75 268.80 3.9K
13:22 268.95 268.95 268.95 268.95 0.4K
13:23 268.80 268.95 268.75 268.75 1.6K
13:24 268.75 268.75 268.25 268.25 4.1K
13:25 268.25 268.35 268.05 268.20 4.6K
13:26 267.90 267.95 267.75 267.75 9.1K
13:27 267.85 267.85 267.85 267.85 0.5K
13:28 267.85 267.85 267.70 267.75 5.7K
13:29 267.85 267.85 267.55 267.80 5.1K
13:30 267.80 267.90 267.80 267.90 4.2K
13:31 267.90 267.90 267.70 267.85 2.3K
13:32 267.70 267.70 267.30 267.30 6.0K
13:33 267.25 267.45 267.25 267.45 1.1K
13:34 267.45 267.50 267.35 267.50 2.7K
13:35 267.35 267.45 267.25 267.45 3.6K
13:36 267.40 267.40 267.10 267.10 5.9K
13:37 267.10 267.25 267.00 267.00 12.5K
13:38 267.00 267.25 267.00 267.10 19.1K
13:39 267.30 267.40 267.25 267.40 3.4K
13:40 267.40 267.40 267.30 267.35 0.1K
13:41 267.30 267.75 267.30 267.70 4.1K
13:42 267.75 267.90 267.75 267.90 2.1K
13:43 267.85 267.85 267.60 267.60 2.2K
13:44 267.60 267.60 267.25 267.35 6.3K
13:45 267.35 267.80 267.35 267.75 20.3K
13:46 267.55 267.70 267.20 267.25 32.7K
13:47 267.25 267.25 267.15 267.25 14.5K
13:48 267.25 267.35 267.25 267.35 1.4K
13:49 267.35 267.35 267.35 267.35 0.3K
13:50 267.45 267.45 267.15 267.15 1.7K
13:51 267.15 267.40 267.15 267.40 6.9K
13:52 267.25 267.50 267.25 267.50 1.7K
13:53 267.55 267.55 267.45 267.55 3.9K
13:54 267.65 267.80 267.60 267.80 7.7K
13:55 267.80 267.80 267.65 267.75 0.8K
13:56 267.65 267.65 267.55 267.65 2.7K
13:57 267.65 267.65 267.65 267.65 0.2K
13:58 267.65 267.65 267.65 267.65 0.2K
13:59 267.70 267.90 267.70 267.90 4.9K
14:00 268.00 268.15 268.00 268.10 2.3K
14:01 268.15 269.10 268.10 268.95 22.4K
14:02 268.90 269.10 268.40 269.10 24.5K
14:03 269.25 270.00 269.25 269.60 356.4K
14:04 270.00 270.05 269.55 269.70 399.7K
14:05 269.80 270.25 269.65 270.15 251.2K
14:06 270.15 270.15 269.75 270.05 67.0K
14:07 270.15 270.25 269.90 269.90 15.1K
14:08 269.90 269.90 269.50 269.60 26.7K
14:09 269.65 269.90 269.65 269.75 20.6K
14:10 269.75 269.80 269.50 269.50 18.0K
14:11 269.80 269.80 269.50 269.65 15.3K
14:12 269.60 270.25 269.60 269.85 28.0K
14:13 270.00 270.25 269.95 270.25 30.8K
14:14 270.20 270.25 270.00 270.10 18.5K
14:15 270.15 270.25 270.05 270.20 10.2K
14:16 270.20 270.20 269.90 269.90 35.7K
14:17 269.80 269.90 269.80 269.80 21.0K
14:18 269.85 270.05 269.85 270.00 7.0K
14:19 270.00 270.05 269.90 270.00 9.2K
14:20 270.00 270.00 269.85 269.90 20.0K
14:21 270.05 270.05 269.85 269.95 3.9K
14:22 269.60 269.90 269.50 269.60 15.3K
14:23 269.75 269.95 269.75 269.95 8.7K
14:24 269.90 269.95 269.65 269.65 11.1K
14:25 269.70 269.85 269.70 269.80 2.8K
14:26 269.75 269.80 269.70 269.70 5.2K
14:27 269.60 269.70 269.25 269.50 17.6K
14:28 269.60 269.60 269.40 269.50 6.6K
14:29 269.60 269.60 269.50 269.60 2.2K
14:30 269.55 269.70 269.50 269.70 6.6K
14:31 269.70 269.80 269.70 269.80 2.9K
14:32 269.85 270.00 269.85 270.00 9.1K
14:33 269.85 270.00 269.85 270.00 6.5K
14:34 269.95 270.05 269.85 269.90 11.7K
14:35 269.90 270.00 269.80 269.90 7.1K
14:36 269.95 269.95 269.90 269.90 3.9K
14:37 269.80 269.85 269.75 269.80 5.1K
14:38 269.85 269.95 269.85 269.90 3.6K
14:39 269.85 270.10 269.85 270.10 39.3K
14:40 270.00 270.10 269.95 270.00 21.3K
14:41 270.00 270.10 270.00 270.05 1.7K
14:42 270.00 270.05 270.00 270.00 10.1K
14:43 270.00 270.00 269.85 269.90 5.5K
14:44 269.90 269.90 269.70 269.85 5.2K
14:45 269.85 269.85 269.60 269.65 3.2K
14:46 269.75 269.75 269.60 269.70 4.5K
14:47 269.75 269.80 269.70 269.80 3.9K
14:48 269.85 269.90 269.70 269.85 5.1K
14:49 269.65 270.10 269.65 270.00 33.8K
14:50 270.05 270.05 270.00 270.05 18.7K
14:51 270.05 270.40 270.00 270.00 68.6K
14:52 270.00 270.10 270.00 270.00 21.1K
14:53 270.10 270.15 269.95 270.00 9.2K
14:54 270.00 270.05 270.00 270.00 19.6K
14:55 270.00 270.10 270.00 270.00 18.8K
14:56 270.00 270.05 270.00 270.00 15.2K
14:57 269.90 270.00 269.80 269.85 7.5K
14:58 269.90 269.90 269.60 269.65 9.6K
14:59 269.60 269.70 269.45 269.50 29.0K
15:00 269.55 269.70 269.40 269.40 10.0K
15:01 269.40 269.40 268.90 268.95 19.9K
15:02 268.95 268.95 268.70 268.75 10.4K
15:03 268.80 269.00 268.80 269.00 10.5K
15:04 268.90 268.90 268.70 268.80 9.4K
15:05 268.80 268.80 268.55 268.55 21.2K
15:06 268.55 268.95 268.55 268.95 23.8K
15:07 268.85 269.05 268.85 268.90 5.2K
15:08 268.90 269.00 268.85 268.95 14.4K
15:09 268.90 269.20 268.90 269.20 7.6K
15:10 269.10 269.15 269.00 269.15 9.0K
15:11 269.15 269.25 269.15 269.20 7.0K
15:12 269.15 269.25 269.10 269.10 6.2K
15:13 269.15 269.40 269.15 269.25 10.6K
15:14 269.35 269.40 269.25 269.40 10.0K
15:15 269.30 269.30 269.25 269.30 24.1K
15:16 269.20 269.30 269.20 269.25 12.0K
15:17 269.25 269.50 269.25 269.35 9.6K
15:18 269.45 269.45 269.10 269.10 12.3K
15:19 269.20 269.30 269.15 269.25 8.4K
15:20 269.20 269.25 269.20 269.25 20.5K
15:21 269.25 269.25 268.90 268.90 13.7K
15:22 268.85 269.10 268.85 269.10 9.0K
15:23 269.00 269.10 269.00 269.10 5.5K
15:24 269.05 269.25 269.05 269.15 19.2K
15:25 269.25 269.25 268.70 268.80 37.6K
15:26 268.80 268.80 268.40 268.55 19.0K
15:27 268.55 268.90 268.55 268.75 8.7K
15:28 268.35 268.70 268.35 268.60 18.1K
15:29 268.50 269.00 268.50 269.00 22.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음