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
2022-12-30 230.30 237.65 229.00 234.60 3.9M
2022-12-29 232.10 232.10 221.50 229.15 6.0M
2022-12-28 228.00 234.20 227.40 231.75 1.4M
2022-12-27 227.85 232.00 226.10 229.10 3.2M
2022-12-26 220.10 229.70 220.10 227.85 2.4M
2022-12-23 226.00 226.35 218.45 220.75 3.8M
2022-12-22 226.75 232.35 223.50 227.85 2.7M
2022-12-21 233.50 235.25 225.00 226.75 2.9M
2022-12-20 235.45 236.10 229.55 234.05 1.9M
2022-12-19 234.65 237.20 230.65 236.05 1.3M
2022-12-16 237.00 239.00 230.65 233.90 3.0M
2022-12-15 235.65 243.40 235.65 238.70 4.5M
2022-12-14 234.95 238.20 233.50 237.15 1.5M
2022-12-13 231.70 234.25 230.50 233.75 2.7M
2022-12-12 230.10 231.50 226.00 230.00 2.2M
2022-12-09 240.60 243.20 229.45 230.10 5.2M
2022-12-08 239.00 241.30 237.50 240.00 2.5M
2022-12-07 239.00 240.90 233.30 239.85 4.0M
2022-12-06 239.00 242.25 237.80 239.70 4.1M
2022-12-05 232.25 243.35 228.20 241.15 17.0M
2022-12-02 219.75 230.40 219.45 229.00 7.5M
2022-12-01 215.90 220.95 215.40 220.30 3.1M
2022-11-30 214.40 216.00 211.40 215.00 2.0M
2022-11-29 215.00 215.60 213.50 214.25 1.7M
2022-11-28 212.65 214.95 212.65 214.60 1.6M
2022-11-25 209.25 214.10 206.75 212.65 3.1M
2022-11-24 208.00 209.30 204.85 208.60 2.1M
2022-11-23 205.00 208.85 204.90 206.90 4.3M
2022-11-22 203.00 205.20 201.65 204.15 3.0M
2022-11-21 202.40 204.50 199.25 203.15 2.5M
2022-11-18 204.95 204.95 200.30 202.40 4.3M
2022-11-17 207.00 207.80 203.65 203.95 4.8M
2022-11-16 212.05 213.50 206.50 208.20 6.2M
2022-11-15 216.75 217.05 212.40 213.05 3.1M
2022-11-14 222.00 222.90 213.60 215.70 4.8M
2022-11-11 221.50 225.00 220.80 221.85 2.8M
2022-11-10 219.90 224.65 216.15 220.30 2.9M
2022-11-09 219.25 225.25 218.30 221.00 4.5M
2022-11-07 218.40 220.45 217.25 219.00 3.1M
2022-11-04 216.00 219.90 214.75 218.10 8.4M
2022-11-03 206.00 221.90 204.45 219.90 45.6M
2022-11-02 199.00 199.15 191.20 193.60 5.3M
2022-11-01 203.05 203.50 196.85 198.15 3.2M
2022-10-31 204.10 206.05 200.35 202.00 2.3M
2022-10-28 207.90 208.60 204.80 205.80 1.6M
2022-10-27 205.25 208.25 203.65 207.45 2.2M
2022-10-25 203.95 206.85 201.25 204.25 1.3M
2022-10-24 209.40 209.95 203.00 204.35 0.7M
2022-10-21 213.35 214.75 205.00 206.15 2.9M
2022-10-20 213.95 214.45 210.30 212.25 2.0M
2022-10-19 214.00 217.40 213.05 215.45 2.9M
2022-10-18 212.50 218.90 212.05 212.90 6.7M
2022-10-17 207.00 211.95 206.60 211.45 2.8M
2022-10-14 209.90 210.60 206.80 207.85 4.5M
2022-10-13 207.45 208.25 203.15 206.10 3.3M
2022-10-12 200.65 207.60 199.20 207.05 4.5M
2022-10-11 204.90 205.80 198.60 199.65 3.0M
2022-10-10 198.65 205.40 196.80 204.35 5.5M
2022-10-07 199.20 203.15 198.20 200.85 5.1M
2022-10-06 202.40 203.45 197.75 200.25 6.5M
2022-10-04 187.00 202.00 187.00 200.40 27.8M
2022-10-03 186.00 187.25 178.65 179.75 4.2M
2022-09-30 180.00 187.35 179.70 185.25 4.5M
2022-09-29 179.00 182.90 177.35 181.80 7.7M
2022-09-28 178.00 183.95 176.10 177.70 8.2M
2022-09-27 183.25 185.40 179.05 183.00 12.4M
2022-09-26 190.00 191.25 176.80 183.25 21.9M
2022-09-23 210.70 214.90 192.00 194.40 43.0M
2022-09-22 221.80 226.35 218.75 223.70 2.1M
2022-09-21 227.85 228.75 221.65 223.75 1.6M
2022-09-20 228.40 230.10 225.60 227.35 1.6M
2022-09-19 227.80 228.35 221.15 223.40 2.5M
2022-09-16 230.00 232.90 223.80 226.10 3.9M
2022-09-15 230.20 235.10 229.05 229.90 2.3M
2022-09-14 221.00 230.95 221.00 229.55 4.2M
2022-09-13 226.15 231.70 224.90 225.85 4.0M
2022-09-12 224.85 226.85 223.35 225.45 1.5M
2022-09-09 221.25 227.25 220.15 224.65 6.0M
2022-09-08 223.50 224.45 220.05 220.90 2.2M
2022-09-07 217.65 224.00 217.05 222.30 4.3M
2022-09-06 216.05 221.30 215.15 219.80 8.5M
2022-09-05 211.00 217.00 211.00 214.90 9.0M
2022-09-02 207.85 212.00 206.45 209.10 4.2M
2022-09-01 204.00 208.25 203.50 206.85 1.8M
2022-08-30 201.70 207.30 201.00 205.60 3.1M
2022-08-29 200.50 202.35 198.65 199.60 2.7M
2022-08-26 198.90 207.00 198.80 206.45 7.8M
2022-08-25 197.45 202.50 197.00 198.60 3.4M
2022-08-24 194.70 197.50 194.20 196.65 1.9M
2022-08-23 190.80 195.90 188.80 195.25 4.9M
2022-08-22 193.00 194.60 190.10 190.70 3.9M
2022-08-19 202.00 203.00 193.05 194.40 3.5M
2022-08-18 199.00 202.80 198.25 202.25 2.7M
2022-08-17 198.00 201.55 198.00 199.30 4.9M
2022-08-16 197.80 198.30 195.60 197.75 2.3M
2022-08-12 197.60 198.80 195.05 196.95 2.1M
2022-08-11 198.00 199.25 196.10 197.60 2.1M
2022-08-10 195.50 197.65 193.85 196.90 1.8M
2022-08-08 196.60 198.00 195.00 196.10 2.7M
2022-08-05 195.95 199.35 194.70 195.50 4.7M
2022-08-04 191.40 196.80 188.80 194.85 6.3M
2022-08-03 191.80 194.85 187.40 190.00 8.5M
2022-08-02 190.80 192.95 187.50 190.70 4.8M
2022-08-01 186.70 192.75 185.00 189.75 9.6M
2022-07-29 196.60 197.45 186.00 186.70 10.4M
2022-07-28 201.00 207.35 191.85 197.20 17.4M
2022-07-27 207.25 208.70 196.75 198.80 4.4M
2022-07-26 208.00 211.75 205.70 206.40 3.4M
2022-07-25 210.20 211.85 207.30 208.15 1.6M
2022-07-22 208.90 212.50 208.55 211.05 4.4M
2022-07-21 205.00 209.65 204.35 209.10 3.4M
2022-07-20 206.85 207.50 202.65 204.20 2.9M
2022-07-19 203.70 209.25 202.30 207.40 6.8M
2022-07-18 200.00 204.60 198.85 204.00 6.2M
2022-07-15 196.30 200.95 195.70 198.80 3.6M
2022-07-14 201.00 202.95 194.65 196.30 5.4M
2022-07-13 204.25 205.90 202.20 202.70 2.5M
2022-07-12 200.50 206.80 200.50 204.05 7.1M
2022-07-11 196.95 205.35 195.80 201.10 10.5M
2022-07-08 191.90 199.00 188.10 197.85 9.0M
2022-07-07 191.30 191.30 187.00 189.55 5.1M
2022-07-06 183.20 191.20 182.20 190.35 5.0M
2022-07-05 180.65 184.50 179.10 182.60 4.8M
2022-07-04 178.00 182.65 176.45 178.85 4.4M
2022-07-01 176.05 179.70 171.05 178.65 2.2M
2022-06-30 178.00 179.25 174.50 175.40 2.0M
2022-06-29 178.00 180.50 177.40 178.35 1.4M
2022-06-28 178.30 180.80 175.80 180.25 2.5M
2022-06-27 179.90 184.75 177.35 177.90 4.1M
2022-06-24 176.10 179.25 175.40 177.40 1.7M
2022-06-23 169.50 174.50 169.35 174.10 2.2M
2022-06-22 170.80 171.50 165.35 169.25 1.6M
2022-06-21 166.50 173.75 166.20 171.80 2.2M
2022-06-20 170.50 172.65 164.00 165.95 4.2M
2022-06-17 170.20 173.65 168.55 171.30 3.0M
2022-06-16 178.40 181.20 170.65 171.30 2.2M
2022-06-15 175.00 178.25 172.35 177.55 1.8M
2022-06-14 169.50 176.25 169.50 173.05 2.0M
2022-06-13 180.25 180.60 169.45 172.85 4.9M
2022-06-10 184.50 186.15 182.25 184.20 1.4M
2022-06-09 186.10 187.50 183.90 187.05 2.0M
2022-06-08 184.95 190.00 182.35 186.35 5.2M
2022-06-07 185.10 189.20 181.85 183.80 2.5M
2022-06-06 186.30 188.20 182.15 186.55 2.8M
2022-06-03 186.50 189.45 185.20 186.45 5.3M
2022-06-02 181.60 186.00 180.25 185.35 3.3M
2022-06-01 177.90 181.45 177.90 180.60 1.3M
2022-05-31 180.00 180.35 177.20 178.30 3.8M
2022-05-30 173.65 179.50 173.15 179.10 2.6M
2022-05-27 172.80 176.15 169.75 171.55 3.8M
2022-05-26 162.05 175.85 160.60 173.35 5.0M
2022-05-25 166.10 168.00 161.75 162.95 2.4M
2022-05-24 172.00 172.55 164.40 166.10 2.5M
2022-05-23 171.00 175.00 171.00 171.85 2.0M
2022-05-20 171.70 173.65 169.55 170.35 1.5M
2022-05-19 170.15 171.85 168.00 170.15 1.6M
2022-05-18 176.80 176.85 172.80 173.75 2.1M
2022-05-17 171.30 176.30 169.55 175.15 4.8M
2022-05-16 167.70 171.60 165.15 169.80 3.3M
2022-05-13 166.20 170.50 165.05 166.10 4.8M
2022-05-12 167.25 168.95 161.15 163.65 6.1M
2022-05-11 173.20 175.50 166.65 170.45 3.5M
2022-05-10 174.30 178.15 170.50 171.35 3.7M
2022-05-09 173.90 176.95 170.15 174.65 3.6M
2022-05-06 172.05 178.00 172.05 175.65 4.1M
2022-05-05 183.00 187.65 177.70 178.55 6.6M
2022-05-04 179.00 190.55 177.90 180.25 21.4M
2022-05-02 178.30 185.55 176.00 182.00 6.5M
2022-04-29 183.50 191.10 182.25 183.15 6.2M
2022-04-28 186.75 186.90 181.15 182.10 4.9M
2022-04-27 180.60 186.40 179.00 185.50 5.9M
2022-04-26 177.50 183.70 177.50 183.05 3.7M
2022-04-25 174.10 177.10 172.50 176.10 4.3M
2022-04-22 178.50 180.45 175.75 176.60 3.1M
2022-04-21 176.50 181.70 176.50 179.70 3.1M
2022-04-20 180.50 180.95 175.65 176.15 2.3M
2022-04-19 179.80 184.35 176.00 179.25 5.7M
2022-04-18 178.95 181.60 175.75 177.60 4.8M
2022-04-13 181.40 182.50 176.65 181.95 8.5M
2022-04-12 174.00 182.35 170.70 180.05 5.5M
2022-04-11 176.00 177.35 174.70 175.70 2.3M
2022-04-08 171.00 175.45 170.00 175.05 10.0M
2022-04-07 169.65 170.85 168.00 169.80 5.2M
2022-04-06 168.45 171.45 167.60 168.70 3.9M
2022-04-05 171.00 172.40 168.00 170.45 4.6M
2022-04-04 165.80 169.95 164.50 168.10 5.5M
2022-04-01 159.00 166.85 158.55 165.45 7.2M
2022-03-31 158.25 162.10 157.35 159.15 5.5M
2022-03-30 159.15 160.50 156.85 158.20 4.6M
2022-03-29 159.00 159.85 157.35 158.20 2.3M
2022-03-28 158.20 158.95 156.45 158.05 2.6M
2022-03-25 157.25 160.00 157.10 158.20 3.1M
2022-03-24 157.75 159.75 156.45 157.25 6.0M
2022-03-23 161.00 161.90 157.70 158.90 4.9M
2022-03-22 156.00 160.90 155.50 160.40 4.4M
2022-03-21 157.70 158.55 155.90 157.30 5.1M
2022-03-17 154.95 158.70 154.35 158.00 5.0M
2022-03-16 149.90 153.25 149.70 152.80 3.0M
2022-03-15 147.10 151.35 146.40 148.60 6.5M
2022-03-14 144.20 147.55 142.40 147.10 4.5M
2022-03-11 142.80 146.40 141.75 145.15 5.0M
2022-03-10 144.45 149.00 143.50 144.15 7.1M
2022-03-09 136.00 142.10 134.25 141.05 8.2M
2022-03-08 128.50 135.15 128.10 134.05 10.2M
2022-03-07 136.90 136.90 128.00 130.60 8.7M
2022-03-04 142.40 143.00 137.40 138.50 6.6M
2022-03-03 145.10 146.30 141.70 142.10 3.4M
2022-03-02 144.30 145.30 141.65 143.50 4.2M
2022-02-28 143.10 146.40 140.00 145.25 4.6M
2022-02-25 145.75 149.60 144.50 145.60 9.0M
2022-02-24 149.35 150.35 139.00 140.75 10.8M
2022-02-23 152.40 154.70 151.85 152.75 2.9M
2022-02-22 150.90 152.80 148.60 151.75 4.2M
2022-02-21 153.80 156.45 152.25 153.40 4.7M
2022-02-18 157.60 159.45 155.00 155.45 2.7M
2022-02-17 161.95 162.50 157.60 158.30 4.8M
2022-02-16 159.00 166.85 159.00 162.10 33.5M
2022-02-15 149.70 154.00 144.75 153.65 5.2M
2022-02-14 151.00 152.90 148.00 149.65 7.8M
2022-02-11 156.00 157.40 154.00 154.60 3.3M
2022-02-10 156.40 159.00 154.10 157.40 5.3M
2022-02-09 154.75 156.20 153.65 155.65 2.2M
2022-02-08 155.60 156.20 150.75 154.00 4.5M
2022-02-07 154.70 157.20 151.75 154.80 6.0M
2022-02-04 161.00 161.70 153.15 153.75 14.3M
2022-02-03 164.40 164.40 156.15 160.10 28.1M
2022-02-02 167.60 173.15 167.25 169.00 9.2M
2022-02-01 162.90 168.00 160.90 167.00 5.8M
2022-01-31 162.75 164.40 158.65 161.55 5.2M
2022-01-28 157.50 166.95 157.50 161.80 7.2M
2022-01-27 153.35 159.95 150.25 156.60 3.8M
2022-01-25 148.50 156.00 147.85 155.00 3.2M
2022-01-24 155.25 155.25 146.55 150.30 4.9M
2022-01-21 159.00 159.00 153.00 155.25 4.7M
2022-01-20 160.10 163.00 158.55 159.70 2.9M
2022-01-19 162.15 163.85 158.60 160.10 4.3M
2022-01-18 168.05 171.90 163.00 163.65 6.6M
2022-01-17 165.00 168.50 164.75 167.40 2.9M
2022-01-14 166.65 168.20 164.40 164.90 1.8M
2022-01-13 166.80 168.50 165.10 166.95 5.3M
2022-01-12 157.90 165.70 157.00 165.10 11.0M
2022-01-11 155.50 158.20 153.20 156.30 5.2M
2022-01-10 154.15 156.00 153.95 154.85 1.4M
2022-01-07 155.90 156.40 152.35 153.70 1.5M
2022-01-06 153.00 156.00 151.55 155.30 3.4M
2022-01-05 153.25 156.40 152.25 154.35 4.5M
2022-01-04 154.30 155.20 151.20 153.00 5.1M
2022-01-03 148.95 155.65 148.50 152.25 5.1M