Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ インド →
279.75
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 147.35 149.90 146.40 148.95 2.0M
2021-12-30 147.40 148.80 145.45 147.25 4.4M
2021-12-29 147.00 149.95 146.25 147.05 3.1M
2021-12-28 147.80 148.40 145.70 147.00 2.5M
2021-12-27 144.10 146.25 141.00 146.00 2.3M
2021-12-24 152.00 153.60 144.30 145.05 5.6M
2021-12-23 146.80 151.00 146.10 150.55 6.4M
2021-12-22 145.30 147.40 142.65 145.00 6.1M
2021-12-21 146.10 147.95 142.45 143.70 3.5M
2021-12-20 148.70 148.70 141.70 144.55 4.3M
2021-12-17 156.80 156.85 149.45 150.10 5.1M
2021-12-16 159.15 159.45 155.55 156.85 4.0M
2021-12-15 161.50 162.60 157.10 157.30 5.0M
2021-12-14 165.50 165.50 161.00 162.30 3.2M
2021-12-13 169.15 169.30 164.65 165.95 1.9M
2021-12-10 165.90 168.00 164.00 167.45 2.5M
2021-12-09 165.80 167.65 164.50 165.05 3.9M
2021-12-08 162.70 166.00 162.60 165.00 4.2M
2021-12-07 161.30 162.55 159.90 161.15 4.2M
2021-12-06 161.00 164.65 159.00 160.20 3.0M
2021-12-03 164.70 165.90 161.00 161.55 3.8M
2021-12-02 158.50 163.70 157.05 162.50 3.6M
2021-12-01 156.70 158.40 155.10 157.45 3.1M
2021-11-30 156.00 160.00 154.85 155.20 4.0M
2021-11-29 159.00 159.50 153.70 154.90 2.8M
2021-11-26 165.80 166.80 157.70 158.80 4.5M
2021-11-25 168.00 170.00 165.50 167.55 3.3M
2021-11-24 171.00 173.20 167.25 167.95 3.4M
2021-11-23 169.25 171.55 167.30 169.85 5.3M
2021-11-22 177.00 177.00 168.00 170.05 3.3M
2021-11-18 179.00 181.25 175.25 175.70 2.9M
2021-11-17 183.00 183.25 178.55 179.10 3.9M
2021-11-16 187.60 188.00 182.30 183.00 3.5M
2021-11-15 199.00 199.00 183.45 186.65 10.0M
2021-11-12 197.25 199.45 194.45 198.50 1.8M
2021-11-11 199.75 201.40 195.05 196.45 2.4M
2021-11-10 201.85 204.65 198.85 200.55 3.8M
2021-11-09 199.75 206.35 198.90 202.50 8.3M
2021-11-08 196.05 200.75 195.55 199.65 4.5M
2021-11-04 198.20 198.20 194.20 195.45 0.7M
2021-11-03 198.90 200.50 194.15 195.60 7.4M
2021-11-02 190.80 197.80 189.00 197.10 7.5M
2021-11-01 180.00 192.00 180.00 190.70 8.0M
2021-10-29 192.00 193.30 176.85 179.50 14.9M
2021-10-28 191.95 192.15 184.85 185.60 3.7M
2021-10-27 188.65 194.40 186.00 192.00 8.1M
2021-10-26 179.70 189.35 179.35 188.20 4.8M
2021-10-25 188.00 188.55 179.35 180.90 3.9M
2021-10-22 193.00 193.80 186.45 187.05 5.7M
2021-10-21 186.50 192.95 182.05 191.75 5.4M
2021-10-20 191.40 192.00 181.75 184.50 5.1M
2021-10-19 188.40 195.60 187.45 190.15 13.4M
2021-10-18 186.10 189.00 185.10 187.45 3.6M
2021-10-14 187.00 187.95 184.60 185.20 2.6M
2021-10-13 187.30 191.20 185.65 186.05 4.8M
2021-10-12 185.80 187.30 181.90 186.50 3.3M
2021-10-11 184.50 187.00 183.80 185.00 1.7M
2021-10-08 183.90 186.75 181.60 184.55 3.8M
2021-10-07 183.00 185.45 182.05 182.50 2.9M
2021-10-06 187.40 187.65 180.50 181.40 3.7M
2021-10-05 191.00 192.95 185.40 186.00 13.2M
2021-10-04 188.00 191.25 186.30 188.65 4.8M
2021-10-01 183.95 187.40 182.05 186.30 6.1M
2021-09-30 182.50 186.75 181.75 185.20 4.6M
2021-09-29 178.00 185.45 175.45 183.50 5.6M
2021-09-28 180.50 183.75 177.10 179.75 6.5M
2021-09-27 184.00 185.15 178.95 181.20 4.7M
2021-09-24 185.20 186.15 181.20 181.95 5.3M
2021-09-23 184.00 187.70 182.00 185.00 7.1M
2021-09-22 182.00 184.60 179.60 180.85 5.7M
2021-09-21 176.50 182.00 173.70 180.85 6.1M
2021-09-20 177.00 180.90 175.25 176.20 6.9M
2021-09-17 175.00 184.00 172.35 179.35 20.0M
2021-09-16 172.35 175.95 171.45 173.60 10.3M
2021-09-15 169.00 173.45 168.75 172.65 6.7M
2021-09-14 169.10 170.95 168.55 168.95 3.5M
2021-09-13 167.00 169.00 165.45 168.55 2.4M
2021-09-09 168.00 168.75 165.60 167.60 2.4M
2021-09-08 169.00 170.85 165.55 168.10 4.6M
2021-09-07 168.00 171.00 164.25 170.20 7.2M
2021-09-06 171.00 174.30 167.10 168.25 15.9M
2021-09-03 166.60 167.95 164.25 165.15 6.3M
2021-09-02 162.05 166.75 161.50 166.35 10.9M
2021-09-01 159.00 167.30 158.95 162.05 13.3M
2021-08-31 159.50 161.20 158.20 160.15 8.1M
2021-08-30 156.60 160.40 155.75 159.70 8.2M
2021-08-27 155.10 156.25 153.00 155.55 7.0M
2021-08-26 148.15 155.80 147.80 155.10 18.4M
2021-08-25 147.30 150.20 145.65 146.90 5.3M
2021-08-24 139.50 147.50 139.20 146.30 6.7M
2021-08-23 145.35 145.35 138.55 139.40 4.0M
2021-08-20 147.05 147.30 142.25 142.95 6.0M
2021-08-18 149.05 151.15 147.50 148.05 5.6M
2021-08-17 150.00 151.60 147.00 148.50 4.6M
2021-08-16 150.25 152.15 149.65 150.85 3.1M
2021-08-13 155.00 156.00 150.75 151.35 5.2M
2021-08-12 153.60 156.20 152.00 155.25 4.5M
2021-08-11 153.05 154.50 148.75 154.00 7.5M
2021-08-10 154.80 156.40 151.20 152.90 5.5M
2021-08-09 156.50 156.80 151.80 153.65 4.5M
2021-08-06 155.90 157.70 154.40 155.70 3.4M
2021-08-05 154.95 156.70 151.75 156.35 7.5M
2021-08-04 150.50 156.90 148.55 154.35 30.8M
2021-08-03 151.50 153.15 148.25 149.50 6.8M
2021-08-02 152.10 152.70 149.50 151.85 10.0M
2021-07-30 149.50 152.95 148.70 151.40 10.6M
2021-07-29 143.15 149.05 143.10 148.70 12.1M
2021-07-28 149.00 149.65 141.40 142.50 16.2M
2021-07-27 146.00 150.40 145.05 148.10 19.3M
2021-07-26 154.10 156.85 143.20 146.30 23.5M
2021-07-23 155.05 156.95 153.65 154.15 3.2M
2021-07-22 155.10 155.65 154.00 154.40 3.2M
2021-07-20 156.85 157.40 152.50 153.65 4.9M
2021-07-19 160.00 161.20 156.30 156.85 4.8M
2021-07-16 161.90 163.20 160.10 162.00 2.8M
2021-07-15 163.50 163.75 161.10 161.50 2.0M
2021-07-14 163.00 164.30 162.05 163.35 3.0M
2021-07-13 162.45 163.60 161.50 163.25 3.4M
2021-07-12 162.90 163.75 161.00 161.45 3.2M
2021-07-09 160.00 162.20 159.00 161.70 3.8M
2021-07-08 161.45 163.10 159.20 160.65 5.7M
2021-07-07 160.95 162.30 160.00 161.45 4.2M
2021-07-06 160.10 163.60 160.10 161.15 8.1M
2021-07-05 157.80 161.00 157.40 160.35 6.0M
2021-07-02 156.30 158.00 156.00 157.35 9.3M
2021-07-01 157.90 158.00 155.50 155.90 4.0M
2021-06-30 158.10 159.00 156.90 157.10 3.2M
2021-06-29 158.05 159.90 156.80 157.65 2.8M
2021-06-28 160.40 160.40 158.25 158.65 3.6M
2021-06-25 156.75 160.25 156.60 159.05 5.6M
2021-06-24 157.25 158.20 155.30 155.90 4.6M
2021-06-23 158.50 159.15 156.25 156.60 6.1M
2021-06-22 161.20 162.65 157.00 157.30 7.7M
2021-06-21 155.00 160.00 154.65 159.65 5.7M
2021-06-18 164.20 164.20 154.25 158.65 12.1M
2021-06-17 167.50 168.90 162.00 162.75 14.2M
2021-06-16 171.75 172.55 168.60 169.65 10.3M
2021-06-15 171.00 173.90 171.00 171.55 8.9M
2021-06-14 169.40 170.90 164.40 170.30 8.0M
2021-06-11 171.95 173.20 167.85 169.15 5.8M
2021-06-10 166.20 171.25 164.90 170.65 10.5M
2021-06-09 169.50 170.95 163.30 164.80 9.8M
2021-06-08 172.30 172.30 166.50 168.25 9.1M
2021-06-07 169.65 172.05 166.80 170.70 12.8M
2021-06-04 163.00 169.40 162.50 168.15 20.3M
2021-06-03 164.00 164.90 162.05 162.85 5.6M
2021-06-02 160.00 163.25 159.00 162.85 5.7M
2021-06-01 163.95 163.95 157.70 160.00 10.5M
2021-05-31 160.70 165.00 158.70 163.00 15.4M
2021-05-28 155.90 160.75 155.00 159.75 11.8M
2021-05-27 156.25 157.75 153.90 154.50 10.8M
2021-05-26 158.50 160.20 155.10 155.35 12.1M
2021-05-25 164.45 164.75 156.90 157.30 12.8M
2021-05-24 161.00 165.00 160.25 163.05 12.1M
2021-05-21 162.15 162.50 159.10 160.30 15.4M
2021-05-20 154.25 161.00 152.60 160.25 21.6M
2021-05-19 156.00 156.50 153.40 154.20 5.9M
2021-05-18 157.85 158.75 155.25 156.40 8.8M
2021-05-17 152.40 156.20 150.20 155.50 12.5M
2021-05-14 153.15 153.75 150.65 151.05 6.4M
2021-05-12 155.00 156.15 151.50 152.20 7.9M
2021-05-11 154.50 157.60 153.50 155.00 10.6M
2021-05-10 155.25 157.50 154.70 156.15 9.8M
2021-05-07 157.05 157.10 154.00 154.50 6.3M
2021-05-06 155.00 157.30 153.65 155.65 7.3M
2021-05-05 156.40 157.55 151.55 153.75 14.1M
2021-05-04 161.80 162.60 154.85 155.45 12.3M
2021-05-03 159.80 162.60 158.10 160.30 8.3M
2021-04-30 163.80 165.15 158.05 161.85 18.4M
2021-04-29 168.50 170.25 164.90 165.30 8.3M
2021-04-28 166.75 168.75 165.35 167.50 8.7M
2021-04-27 165.00 167.65 163.60 165.00 12.7M
2021-04-26 168.90 168.90 161.15 163.25 35.9M
2021-04-23 176.20 180.90 171.55 178.90 15.2M
2021-04-22 168.00 176.30 166.30 174.70 10.7M
2021-04-20 168.00 175.35 167.10 170.40 9.6M
2021-04-19 166.50 166.85 162.35 165.50 7.1M
2021-04-16 174.00 175.60 171.25 171.90 6.0M
2021-04-15 174.50 178.65 168.25 173.85 7.7M
2021-04-13 172.30 178.90 171.05 176.70 8.9M
2021-04-12 186.40 189.00 164.05 170.95 19.9M
2021-04-09 197.00 197.00 191.40 192.90 7.0M
2021-04-08 198.25 199.30 194.00 195.10 7.9M
2021-04-07 199.00 199.65 196.50 197.75 6.6M
2021-04-06 196.45 200.80 195.90 198.50 6.6M
2021-04-05 203.70 203.70 192.00 195.50 6.5M
2021-04-01 201.00 205.30 198.50 204.30 4.3M
2021-03-31 199.80 199.80 194.30 198.95 6.7M
2021-03-30 208.50 208.95 198.70 199.90 8.1M
2021-03-26 199.50 208.00 198.05 206.90 8.3M
2021-03-25 202.30 202.50 191.00 196.05 11.3M
2021-03-24 209.00 209.00 201.50 202.50 7.4M
2021-03-23 212.70 213.90 208.50 210.25 7.1M
2021-03-22 215.95 220.70 209.55 211.50 14.7M
2021-03-19 200.00 216.80 198.75 215.10 11.8M
2021-03-18 205.30 209.70 198.55 202.10 9.5M
2021-03-17 211.00 211.85 202.50 203.45 5.6M
2021-03-16 208.00 212.10 204.80 210.95 5.2M
2021-03-15 210.00 210.55 200.15 206.40 5.4M
2021-03-12 213.25 214.75 206.45 208.90 6.3M
2021-03-10 210.00 212.60 208.80 211.55 4.4M
2021-03-09 202.45 212.50 202.00 208.65 13.2M
2021-03-08 206.00 206.00 198.85 201.50 8.8M
2021-03-05 208.55 213.05 200.05 203.20 7.6M
2021-03-04 209.70 213.95 207.55 211.75 4.8M
2021-03-03 209.40 215.00 206.40 214.00 10.1M
2021-03-02 207.90 209.65 205.00 207.50 4.5M
2021-03-01 207.00 209.90 201.75 206.05 8.2M
2021-02-26 212.95 215.45 202.55 203.70 14.2M
2021-02-25 215.05 220.50 213.80 219.05 7.8M
2021-02-24 210.20 214.50 208.20 212.85 3.6M
2021-02-23 208.00 212.50 206.40 209.10 5.5M
2021-02-22 209.90 218.00 200.00 207.20 13.8M
2021-02-19 215.85 218.45 204.80 208.55 10.2M
2021-02-18 221.00 223.55 216.20 218.60 9.6M
2021-02-17 218.95 221.00 216.50 218.40 8.1M
2021-02-16 219.75 222.55 210.80 220.75 16.9M
2021-02-15 207.85 224.30 207.50 218.20 28.2M
2021-02-12 197.40 208.20 194.60 205.45 22.9M
2021-02-11 190.55 198.85 187.20 196.95 14.1M
2021-02-10 185.00 195.35 183.50 190.55 22.2M
2021-02-09 185.85 186.75 180.80 183.80 5.8M
2021-02-08 179.00 187.90 178.05 184.15 11.7M
2021-02-05 183.00 184.50 175.60 176.95 8.3M
2021-02-04 184.00 184.00 177.50 181.65 11.8M
2021-02-03 173.80 185.00 170.05 184.05 12.7M
2021-02-02 163.70 175.00 163.50 172.05 18.9M
2021-02-01 156.00 162.65 153.05 161.45 11.0M
2021-01-29 157.35 161.40 149.60 154.75 32.0M
2021-01-28 171.00 174.25 162.60 164.20 12.1M
2021-01-27 178.70 178.70 171.00 171.85 6.1M
2021-01-25 177.00 185.45 175.55 178.05 10.9M
2021-01-22 181.00 182.20 173.00 173.85 8.8M
2021-01-21 185.75 188.00 179.30 181.15 6.3M
2021-01-20 181.85 185.10 180.85 184.65 6.6M
2021-01-19 178.95 184.15 178.35 182.15 10.5M
2021-01-18 188.75 189.30 175.55 177.80 12.6M
2021-01-15 193.05 193.75 185.70 188.45 7.8M
2021-01-14 190.90 194.45 188.55 192.15 8.5M
2021-01-13 191.50 198.70 185.80 189.95 12.2M
2021-01-12 185.00 192.00 183.20 189.70 7.8M
2021-01-11 191.00 191.75 181.55 185.15 8.1M
2021-01-08 196.80 197.50 189.15 189.95 11.7M
2021-01-07 189.95 198.40 189.35 195.45 11.2M
2021-01-06 185.40 191.00 184.70 188.55 11.4M
2021-01-05 184.00 186.95 182.10 184.75 7.7M
2021-01-04 180.20 185.90 180.20 185.45 8.0M
2021-01-01 176.00 179.45 174.70 178.70 6.3M