Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 834.80 845.00 830.20 837.15 1.5M
2021-12-30 843.00 843.00 827.15 829.30 1.9M
2021-12-29 843.45 843.45 830.85 832.70 1.6M
2021-12-28 824.00 840.00 819.05 838.70 1.7M
2021-12-27 808.00 823.15 806.95 818.55 1.5M
2021-12-24 831.00 832.05 808.00 812.65 1.1M
2021-12-23 824.90 833.80 822.75 826.85 1.5M
2021-12-22 818.80 827.20 811.00 818.70 2.0M
2021-12-21 822.40 827.00 807.50 812.20 2.0M
2021-12-20 826.00 830.00 797.00 814.30 2.9M
2021-12-17 848.00 852.25 830.00 834.60 2.7M
2021-12-16 852.90 862.25 846.20 853.30 4.0M
2021-12-15 844.00 853.70 838.20 846.20 3.2M
2021-12-14 840.00 841.95 826.00 836.85 2.0M
2021-12-13 868.95 868.95 839.70 843.10 2.7M
2021-12-10 850.10 868.60 850.10 859.70 3.4M
2021-12-09 857.40 857.40 836.00 851.10 4.1M
2021-12-08 834.50 843.70 826.95 840.75 2.3M
2021-12-07 826.50 833.65 822.50 825.95 2.0M
2021-12-06 838.00 840.60 820.05 822.15 1.6M
2021-12-03 848.95 855.60 833.95 836.95 2.9M
2021-12-02 835.80 859.95 835.05 849.55 4.7M
2021-12-01 836.00 842.70 823.25 834.70 5.1M
2021-11-30 850.80 860.80 828.55 835.50 6.1M
2021-11-29 845.20 867.80 828.35 850.80 3.9M
2021-11-26 885.00 885.00 843.00 853.75 3.9M
2021-11-25 890.90 898.90 883.50 891.20 2.3M
2021-11-24 907.70 907.70 890.00 893.20 2.7M
2021-11-23 897.85 908.50 893.60 901.35 3.2M
2021-11-22 926.40 930.25 893.70 900.85 3.7M
2021-11-18 955.00 955.00 918.20 923.70 3.5M
2021-11-17 959.95 979.00 947.25 954.45 5.4M
2021-11-16 928.40 965.95 925.55 960.30 7.4M
2021-11-15 935.00 948.55 921.10 928.40 3.8M
2021-11-12 934.00 939.50 925.00 937.80 6.2M
2021-11-11 918.95 928.80 911.00 924.75 4.9M
2021-11-10 905.90 925.00 895.00 919.65 17.1M
2021-11-09 864.00 905.40 862.60 892.15 15.4M
2021-11-08 878.00 878.25 854.30 859.50 4.5M
2021-11-04 855.75 875.00 853.00 872.85 1.0M
2021-11-03 864.00 869.90 843.00 849.00 3.3M
2021-11-02 875.00 879.30 859.00 861.50 3.7M
2021-11-01 884.25 887.90 860.40 870.35 4.1M
2021-10-29 883.50 901.50 862.00 884.25 2.5M
2021-10-28 887.00 896.00 877.90 883.85 2.2M
2021-10-27 900.00 903.80 883.50 886.80 3.4M
2021-10-26 893.40 900.00 884.00 894.55 3.4M
2021-10-25 883.00 905.90 883.00 890.70 2.8M
2021-10-22 904.00 909.80 885.10 887.85 2.0M
2021-10-21 908.30 911.10 893.40 897.00 2.6M
2021-10-20 913.00 924.90 894.65 899.35 3.6M
2021-10-19 911.00 927.60 901.20 917.50 3.5M
2021-10-18 958.00 958.00 908.30 910.95 2.9M
2021-10-14 938.50 946.25 922.20 931.40 3.4M
2021-10-13 893.00 971.15 893.00 935.35 17.5M
2021-10-12 888.00 894.65 877.00 890.10 3.4M
2021-10-11 879.00 902.50 879.00 895.60 5.5M
2021-10-08 893.70 895.00 872.55 877.80 3.9M
2021-10-07 839.70 887.80 837.15 878.25 9.5M
2021-10-06 846.00 854.90 829.00 834.10 3.3M
2021-10-05 841.15 846.00 835.05 843.05 2.6M
2021-10-04 832.50 852.00 828.10 841.15 6.5M
2021-10-01 800.00 831.00 787.00 827.85 7.7M
2021-09-30 808.05 817.40 801.30 803.05 3.3M
2021-09-29 800.00 815.70 799.00 812.10 2.3M
2021-09-28 820.00 822.00 796.25 806.05 3.9M
2021-09-27 789.50 813.75 783.05 811.35 9.2M
2021-09-24 759.50 782.05 752.55 779.45 5.0M
2021-09-23 756.50 762.00 752.75 758.45 1.9M
2021-09-22 738.90 759.00 738.45 752.50 2.3M
2021-09-21 740.10 740.90 729.55 738.45 2.4M
2021-09-20 749.40 756.50 732.20 738.05 2.9M
2021-09-17 758.20 766.00 749.15 754.15 5.5M
2021-09-16 759.85 761.00 751.35 756.95 2.7M
2021-09-15 752.00 760.00 746.50 755.10 3.3M
2021-09-14 744.80 752.55 744.65 750.20 3.1M
2021-09-13 753.50 753.50 740.35 745.55 3.1M
2021-09-09 750.00 756.50 747.55 750.75 3.3M
2021-09-08 756.00 757.80 749.00 754.75 2.4M
2021-09-07 755.10 758.70 748.10 753.10 2.3M
2021-09-06 753.00 759.80 747.05 754.75 3.7M
2021-09-03 756.00 757.00 745.10 749.90 4.3M
2021-09-02 772.85 774.15 750.00 752.45 4.9M
2021-09-01 793.30 802.50 768.90 769.90 6.0M
2021-08-31 788.00 795.80 781.30 793.30 3.3M
2021-08-30 783.95 794.15 783.00 791.55 3.0M
2021-08-27 779.90 785.00 765.00 775.15 2.9M
2021-08-26 771.00 782.90 767.25 781.40 2.6M
2021-08-25 780.95 783.00 770.55 772.05 1.7M
2021-08-24 767.00 779.90 761.60 778.15 1.7M
2021-08-23 790.00 793.45 763.65 765.90 2.5M
2021-08-20 788.80 791.35 776.25 785.65 3.1M
2021-08-18 793.90 797.00 786.90 791.35 2.5M
2021-08-17 799.25 803.95 782.00 790.65 3.8M
2021-08-16 780.40 803.95 780.25 799.30 7.1M
2021-08-13 782.95 789.50 772.60 778.65 3.4M
2021-08-12 781.00 794.65 773.75 776.20 3.6M
2021-08-11 786.30 789.95 767.50 778.70 3.1M
2021-08-10 776.95 789.80 775.15 786.30 4.7M
2021-08-09 762.00 782.00 761.50 774.95 6.7M
2021-08-06 763.80 772.30 755.00 758.25 4.5M
2021-08-05 766.00 766.35 756.70 759.35 1.5M
2021-08-04 773.00 775.80 764.55 766.25 2.7M
2021-08-03 763.40 772.70 755.50 770.85 3.2M
2021-08-02 750.00 759.05 744.60 757.70 2.3M
2021-07-30 735.20 760.00 731.85 743.10 4.6M
2021-07-29 730.00 738.85 726.10 731.45 2.5M
2021-07-28 750.70 750.70 724.65 728.70 4.0M
2021-07-27 756.00 760.00 742.65 745.55 1.7M
2021-07-26 763.00 764.10 752.50 754.30 1.2M
2021-07-23 758.50 767.85 758.25 764.20 1.2M
2021-07-22 764.20 767.10 755.65 758.45 2.2M
2021-07-20 775.00 775.70 752.35 760.20 2.2M
2021-07-19 775.80 780.70 770.00 775.80 1.3M
2021-07-16 784.00 784.00 776.50 779.80 0.8M
2021-07-15 781.00 783.95 775.20 779.90 2.1M
2021-07-14 780.00 787.00 777.05 786.15 2.1M
2021-07-13 777.90 782.20 773.65 781.15 2.2M
2021-07-12 776.00 781.00 768.50 772.85 2.7M
2021-07-09 772.00 776.00 767.00 771.55 1.7M
2021-07-08 777.95 787.60 771.00 776.25 2.0M
2021-07-07 777.80 781.90 768.55 778.90 3.0M
2021-07-06 790.60 795.00 778.70 781.90 1.4M
2021-07-05 786.00 793.50 784.50 791.75 1.3M
2021-07-02 786.00 787.30 777.00 782.60 2.0M
2021-07-01 778.00 798.75 774.90 779.45 5.7M
2021-06-30 784.90 789.40 775.45 777.70 2.4M
2021-06-29 789.00 792.00 779.40 781.60 3.2M
2021-06-28 795.00 799.00 789.25 793.50 1.4M
2021-06-25 793.20 801.90 790.00 794.25 1.8M
2021-06-24 783.00 794.00 779.00 791.80 3.3M
2021-06-23 781.90 786.00 775.00 781.95 2.7M
2021-06-22 780.10 789.55 772.70 775.20 2.9M
2021-06-21 776.00 778.85 762.35 776.85 3.0M
2021-06-18 806.00 808.95 773.10 781.55 5.8M
2021-06-17 802.00 809.90 792.55 805.70 2.0M
2021-06-16 808.80 821.85 801.60 806.15 3.9M
2021-06-15 807.35 813.50 806.00 808.60 1.6M
2021-06-14 809.00 809.50 794.00 807.45 1.6M
2021-06-11 809.00 815.85 805.50 809.00 1.8M
2021-06-10 808.00 810.95 803.05 806.95 2.3M
2021-06-09 808.00 816.75 801.00 804.45 4.2M
2021-06-08 804.10 810.00 797.50 807.85 3.0M
2021-06-07 807.90 811.75 802.60 803.85 3.0M
2021-06-04 814.00 814.00 803.10 804.60 5.1M
2021-06-03 812.00 813.20 798.10 802.05 5.0M
2021-06-02 806.30 812.00 802.30 806.20 4.2M
2021-06-01 813.00 818.00 800.25 806.30 7.2M
2021-05-31 824.00 824.00 790.00 807.95 17.6M
2021-05-28 829.00 853.00 810.50 845.85 11.6M
2021-05-27 825.30 831.00 816.90 828.60 6.9M
2021-05-26 816.00 826.00 813.00 821.20 3.1M
2021-05-25 819.65 828.00 808.35 811.25 5.0M
2021-05-24 821.50 824.00 807.00 810.00 3.5M
2021-05-21 804.00 821.00 800.75 818.95 5.7M
2021-05-20 784.05 809.55 782.00 803.25 10.1M
2021-05-19 794.00 794.00 778.00 784.80 4.4M
2021-05-18 761.00 799.95 754.00 797.70 8.6M
2021-05-17 740.00 756.00 735.40 753.55 3.5M
2021-05-14 763.10 763.70 736.00 741.50 5.0M
2021-05-12 771.50 771.70 755.15 759.70 3.5M
2021-05-11 770.00 779.70 766.20 776.00 2.9M
2021-05-10 772.00 783.80 768.65 780.45 2.1M
2021-05-07 752.00 772.00 751.00 767.40 4.8M
2021-05-06 751.50 759.50 746.15 747.40 3.7M
2021-05-05 743.15 749.00 737.35 747.55 3.1M
2021-05-04 759.00 762.70 731.10 741.15 3.8M
2021-05-03 744.90 766.55 740.05 752.95 3.7M
2021-04-30 768.40 778.40 750.45 752.55 4.5M
2021-04-29 788.00 792.05 768.60 774.60 3.6M
2021-04-28 786.00 801.60 778.85 782.10 5.2M
2021-04-27 781.00 787.95 777.00 778.40 3.6M
2021-04-26 780.00 793.30 775.65 780.50 3.5M
2021-04-23 796.00 805.60 774.10 777.90 4.8M
2021-04-22 795.00 804.85 785.50 799.70 4.6M
2021-04-20 808.00 821.20 800.55 811.15 4.8M
2021-04-19 785.10 807.00 785.10 794.95 4.3M
2021-04-16 805.10 837.85 803.20 821.65 6.9M
2021-04-15 805.00 808.90 785.15 805.10 5.3M
2021-04-13 754.00 817.00 750.80 811.25 12.5M
2021-04-12 779.00 779.00 738.55 751.50 4.6M
2021-04-09 795.00 801.00 785.00 791.15 2.1M
2021-04-08 802.00 811.00 793.00 795.15 3.3M
2021-04-07 781.30 798.60 775.40 796.30 2.3M
2021-04-06 784.00 791.60 775.00 781.10 3.0M
2021-04-05 808.30 808.80 769.25 774.45 4.2M
2021-04-01 801.50 809.80 779.75 807.60 5.7M
2021-03-31 795.10 805.75 790.10 795.25 4.0M
2021-03-30 805.55 805.55 783.00 795.00 5.7M
2021-03-26 799.85 814.65 792.15 799.35 4.2M
2021-03-25 811.80 814.00 788.10 791.70 4.5M
2021-03-24 836.25 845.00 808.60 811.40 4.1M
2021-03-23 859.95 865.00 841.50 844.65 3.9M
2021-03-22 849.80 859.35 832.15 853.05 2.9M
2021-03-19 839.95 860.00 820.55 850.30 7.5M
2021-03-18 842.00 860.55 834.00 845.65 5.0M
2021-03-17 847.60 851.35 833.70 836.95 2.0M
2021-03-16 852.00 856.50 840.00 842.85 3.0M
2021-03-15 862.00 862.00 824.00 844.40 3.1M
2021-03-12 869.50 876.20 844.15 855.80 4.0M
2021-03-10 856.40 875.00 849.00 863.80 4.0M
2021-03-09 853.00 865.70 842.00 852.00 3.5M
2021-03-08 847.95 857.35 840.00 851.00 3.5M
2021-03-05 840.00 860.75 838.35 840.40 5.2M
2021-03-04 841.85 858.30 834.80 845.25 4.6M
2021-03-03 866.95 868.00 847.05 852.05 5.0M
2021-03-02 832.95 868.00 820.05 860.05 9.7M
2021-03-01 821.00 852.70 816.20 819.45 9.2M
2021-02-26 848.05 856.65 798.50 806.40 12.1M
2021-02-25 853.10 866.60 842.05 859.00 6.1M
2021-02-24 841.10 855.90 840.00 849.60 3.2M
2021-02-23 842.10 856.95 819.10 840.95 7.3M
2021-02-22 880.00 882.50 833.10 837.10 6.0M
2021-02-19 890.00 905.65 862.85 879.25 5.2M
2021-02-18 914.95 914.95 891.65 894.45 4.6M
2021-02-17 905.00 920.15 904.60 914.95 3.9M
2021-02-16 915.00 921.75 902.10 912.20 4.2M
2021-02-15 910.90 920.00 898.25 911.85 4.2M
2021-02-12 916.00 918.55 905.00 908.55 2.5M
2021-02-11 916.45 920.05 902.35 914.20 3.6M
2021-02-10 899.00 917.00 886.10 914.15 6.5M
2021-02-09 929.50 939.00 885.20 895.00 9.2M
2021-02-08 891.00 952.05 891.00 928.40 21.2M
2021-02-05 879.90 881.70 841.20 865.50 15.7M
2021-02-04 835.00 893.55 835.00 866.50 14.7M
2021-02-03 821.00 858.90 818.00 833.20 8.8M
2021-02-02 810.00 837.40 802.60 816.85 5.3M
2021-02-01 753.00 808.85 741.55 795.15 6.6M
2021-01-29 772.55 799.95 746.00 749.60 8.8M
2021-01-28 758.00 778.10 756.10 765.00 4.6M
2021-01-27 797.00 817.00 763.40 769.95 6.6M
2021-01-25 802.10 812.95 784.25 794.55 3.4M
2021-01-22 808.00 826.70 795.00 798.40 5.6M
2021-01-21 823.00 835.00 800.30 808.25 4.5M
2021-01-20 807.00 831.95 802.00 824.50 4.5M
2021-01-19 810.00 819.60 801.55 808.05 4.0M
2021-01-18 817.90 820.80 797.15 809.00 4.0M
2021-01-15 828.00 838.00 815.35 819.65 5.0M
2021-01-14 828.90 843.85 827.35 829.90 8.6M
2021-01-13 784.60 837.50 782.25 828.35 19.6M
2021-01-12 789.95 796.75 777.40 779.85 5.5M
2021-01-11 773.05 791.40 763.20 789.10 6.6M
2021-01-08 750.00 772.80 745.00 770.50 6.0M
2021-01-07 743.00 755.00 740.10 744.40 4.1M
2021-01-06 741.00 746.45 730.45 736.10 3.6M
2021-01-05 748.00 748.00 730.00 740.10 3.6M
2021-01-04 735.00 751.00 727.25 749.10 4.5M
2021-01-01 725.00 744.75 723.00 732.45 9.5M