Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ インド →
272.95
最終更新: 2025-09-29
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
2025-09-29 280.95 280.95 270.15 272.95 3.1M
2025-09-26 277.10 283.50 276.65 279.75 1.8M
2025-09-25 280.65 282.40 278.20 279.60 1.6M
2025-09-24 281.95 286.60 279.20 282.15 1.4M
2025-09-23 289.00 289.50 282.50 282.80 0.8M
2025-09-22 290.95 292.00 285.50 290.25 1.8M
2025-09-19 287.00 291.60 284.60 289.55 2.5M
2025-09-18 283.00 290.80 280.05 285.95 4.1M
2025-09-17 277.10 282.95 276.05 282.00 2.0M
2025-09-16 269.50 279.50 269.50 278.55 3.9M
2025-09-15 271.70 271.90 267.00 270.10 1.0M
2025-09-12 272.15 272.65 268.55 271.35 1.1M
2025-09-11 269.25 275.15 267.25 271.50 2.4M
2025-09-10 270.00 271.50 266.05 269.25 1.0M
2025-09-09 270.90 272.70 268.10 268.95 0.7M
2025-09-08 270.00 273.85 267.00 270.85 1.8M
2025-09-05 264.25 274.00 263.00 269.30 4.0M
2025-09-04 264.65 266.40 259.45 262.90 2.9M
2025-09-03 260.00 262.90 259.35 259.70 1.6M
2025-09-02 257.50 261.80 256.00 260.70 1.2M
2025-09-01 254.55 258.45 253.50 257.50 0.5M
2025-08-29 259.20 260.95 253.05 253.95 1.1M
2025-08-28 259.20 262.20 256.80 259.10 1.8M
2025-08-26 264.50 265.50 260.00 260.50 1.4M
2025-08-25 263.00 267.95 263.00 266.05 1.2M
2025-08-22 260.50 265.30 260.00 263.00 0.8M
2025-08-21 269.20 269.25 260.00 260.75 1.5M
2025-08-20 264.00 268.55 261.15 267.25 0.8M
2025-08-19 267.00 267.00 260.15 263.00 1.5M
2025-08-18 260.00 268.25 258.10 266.40 4.7M
2025-08-14 258.85 260.25 254.65 255.10 0.5M
2025-08-13 256.95 260.90 255.30 258.85 1.0M
2025-08-12 255.80 257.80 253.80 256.95 0.7M
2025-08-11 253.00 255.65 251.05 254.95 1.1M
2025-08-08 254.70 258.00 251.05 252.50 1.1M
2025-08-07 252.05 254.95 251.00 253.60 1.0M
2025-08-06 255.10 256.90 251.85 253.35 1.0M
2025-08-05 258.60 260.40 255.60 256.45 0.8M
2025-08-04 258.00 259.80 253.60 258.45 1.7M
2025-08-01 256.85 261.00 255.80 258.50 2.0M
2025-07-31 256.20 259.20 250.30 257.50 6.6M
2025-07-30 255.00 258.20 254.00 257.65 6.2M
2025-07-29 250.85 252.45 246.35 251.95 3.6M
2025-07-28 253.40 254.20 247.70 249.05 4.9M
2025-07-25 257.00 258.95 252.20 253.40 3.5M
2025-07-24 260.00 260.50 255.00 259.15 3.8M
2025-07-23 266.95 266.95 257.05 259.20 6.8M
2025-07-22 264.00 267.45 259.40 265.55 6.2M
2025-07-21 260.40 263.20 257.55 262.85 1.1M
2025-07-18 263.00 263.00 258.45 259.85 2.1M
2025-07-17 264.25 265.45 261.05 261.65 2.2M
2025-07-16 264.90 265.35 262.60 264.15 1.3M
2025-07-15 264.00 266.35 262.75 265.85 1.4M
2025-07-14 266.25 268.80 265.05 268.15 2.1M
2025-07-11 267.80 268.35 264.40 265.80 1.8M
2025-07-10 271.00 271.95 265.60 267.60 1.9M
2025-07-09 270.30 271.75 269.30 270.30 1.0M
2025-07-08 268.90 270.20 266.00 269.85 1.2M
2025-07-07 267.00 269.20 264.85 268.10 1.7M
2025-07-04 267.40 271.00 264.55 266.45 1.4M
2025-07-03 263.00 273.80 262.70 266.50 6.8M
2025-07-02 267.95 268.80 259.40 261.75 7.0M
2025-07-01 270.70 270.75 265.50 267.15 1.7M
2025-06-30 274.05 274.60 269.05 269.95 3.4M
2025-06-27 271.00 274.50 267.80 272.75 1.9M
2025-06-26 266.80 269.95 265.05 269.00 1.8M
2025-06-25 269.00 269.85 266.05 266.40 1.4M
2025-06-24 263.80 270.55 263.55 269.00 3.9M
2025-06-23 262.40 263.55 259.20 261.15 2.2M
2025-06-20 261.00 264.65 259.05 262.60 4.5M
2025-06-19 265.25 266.75 259.20 261.00 1.4M
2025-06-18 269.30 271.00 263.70 266.35 4.4M
2025-06-17 274.50 274.80 267.50 269.30 2.5M
2025-06-16 270.50 273.90 267.80 273.40 1.0M
2025-06-13 270.80 271.90 266.75 270.50 4.4M
2025-06-12 282.00 283.00 273.05 274.25 3.6M
2025-06-11 280.30 283.30 278.20 281.00 2.8M
2025-06-10 284.00 284.20 279.75 281.15 3.7M
2025-06-09 279.40 288.55 278.65 283.65 7.5M
2025-06-06 262.80 278.20 260.95 275.55 8.9M
2025-06-05 263.50 263.50 260.70 262.65 0.6M
2025-06-04 264.35 264.50 261.15 262.35 1.3M
2025-06-03 261.00 265.95 260.50 264.00 3.5M
2025-06-02 261.10 261.30 258.60 259.85 1.4M
2025-05-30 263.10 265.00 260.05 261.10 2.3M
2025-05-29 264.75 265.10 261.05 263.10 1.4M
2025-05-28 259.70 265.90 258.50 262.80 4.2M
2025-05-27 257.80 258.80 253.40 258.20 3.3M
2025-05-26 257.00 259.40 255.65 256.50 2.7M
2025-05-23 256.20 258.00 254.25 256.10 2.5M
2025-05-22 260.25 260.70 252.45 256.10 2.1M
2025-05-21 258.90 260.85 255.80 260.25 3.1M
2025-05-20 266.00 266.30 256.95 257.70 2.8M
2025-05-19 266.30 268.90 264.15 264.90 3.7M
2025-05-16 266.35 268.75 264.60 266.95 1.3M
2025-05-15 259.05 266.35 257.75 265.35 2.3M
2025-05-14 252.30 260.30 250.10 259.65 4.4M
2025-05-13 249.57 255.70 247.92 249.38 7.1M
2025-05-12 246.17 251.71 243.35 249.91 9.2M
2025-05-09 245.05 246.85 236.24 237.65 8.4M
2025-05-08 254.92 256.97 246.56 247.97 1.6M
2025-05-07 250.25 255.75 249.77 253.95 1.8M
2025-05-06 265.00 266.25 257.75 258.45 1.2M
2025-05-05 262.25 265.80 262.25 264.50 2.1M
2025-05-02 264.50 264.60 260.00 262.10 1.4M
2025-04-30 261.05 264.95 258.35 262.05 3.2M
2025-04-29 264.40 265.35 260.30 261.30 1.7M
2025-04-28 264.00 266.00 260.85 261.60 6.4M
2025-04-25 270.50 270.75 263.40 264.60 2.5M
2025-04-24 270.50 271.60 267.65 268.60 1.9M
2025-04-23 273.00 278.05 265.20 269.90 7.6M
2025-04-22 276.45 279.90 273.65 277.15 4.1M
2025-04-21 276.95 278.00 273.05 275.80 3.2M
2025-04-17 272.55 276.00 270.50 275.50 1.0M
2025-04-16 268.05 276.75 267.60 272.65 2.2M
2025-04-15 268.10 270.00 264.55 268.05 1.4M
2025-04-11 260.50 265.05 260.50 263.10 1.1M
2025-04-09 259.00 260.40 251.25 257.60 1.2M
2025-04-08 257.95 262.20 255.50 258.80 1.1M
2025-04-07 237.95 254.50 237.95 252.70 1.7M
2025-04-04 264.00 266.90 258.30 262.30 2.0M
2025-04-03 266.00 269.40 262.30 265.20 5.6M
2025-04-02 278.00 279.75 267.40 268.65 3.1M
2025-04-01 282.95 283.55 269.80 276.35 2.4M
2025-03-28 290.00 291.75 280.60 283.00 2.3M
2025-03-27 285.95 292.00 282.85 290.10 1.2M
2025-03-26 289.55 292.70 285.50 287.20 0.8M
2025-03-25 294.00 295.60 288.10 289.20 1.7M
2025-03-24 291.75 296.00 291.75 293.10 1.0M
2025-03-21 286.45 293.50 286.30 291.35 1.4M
2025-03-20 291.00 292.00 285.35 287.65 0.8M
2025-03-19 282.95 289.90 280.20 287.15 2.2M
2025-03-18 278.90 282.85 275.05 282.05 2.6M
2025-03-17 274.00 277.20 271.30 275.25 1.9M
2025-03-13 272.65 272.90 268.55 271.35 0.9M
2025-03-12 267.60 273.05 266.00 270.25 1.8M
2025-03-11 272.15 272.15 265.30 268.60 1.1M
2025-03-10 274.60 281.55 270.65 272.15 1.0M
2025-03-07 277.20 279.45 273.25 274.65 1.0M
2025-03-06 280.40 281.15 276.60 279.10 1.8M
2025-03-05 269.25 278.10 269.20 276.00 2.0M
2025-03-04 269.50 270.95 264.00 266.55 1.0M
2025-03-03 271.85 274.45 265.00 270.40 1.0M
2025-02-28 278.05 279.05 267.65 270.60 1.2M
2025-02-27 274.35 285.70 272.40 281.90 3.9M
2025-02-25 270.00 276.00 269.35 271.00 0.8M
2025-02-24 269.10 272.30 265.90 271.35 0.9M
2025-02-21 280.90 284.00 269.40 270.45 5.3M
2025-02-20 277.00 281.95 275.55 280.50 1.0M
2025-02-19 271.60 279.40 268.50 278.40 0.6M
2025-02-18 276.05 276.05 267.90 272.80 1.4M
2025-02-17 269.00 279.90 265.35 276.85 1.6M
2025-02-14 283.40 284.90 269.35 271.25 2.7M
2025-02-13 277.20 287.05 277.20 282.60 1.7M
2025-02-12 281.55 284.80 269.55 276.05 1.3M
2025-02-11 295.65 297.85 279.75 281.55 1.6M
2025-02-10 297.70 300.65 293.50 296.35 0.7M
2025-02-07 298.80 300.20 293.90 297.70 1.9M
2025-02-06 298.00 301.70 294.35 297.05 1.0M
2025-02-05 298.10 304.20 297.15 298.45 1.5M
2025-02-04 293.00 299.65 292.50 297.80 2.0M
2025-02-03 281.00 292.95 278.90 291.85 1.8M
2025-02-01 285.00 287.15 278.50 283.25 1.3M
2025-01-31 276.80 285.80 276.05 284.95 1.3M
2025-01-30 270.80 278.95 268.60 276.65 2.7M
2025-01-29 268.00 275.30 264.00 270.00 3.7M
2025-01-28 261.55 277.00 261.25 272.00 6.0M
2025-01-27 267.00 267.95 258.00 259.75 1.2M
2025-01-24 275.65 278.80 267.15 268.05 0.6M
2025-01-23 265.20 276.65 264.80 275.45 3.0M
2025-01-22 265.50 266.90 259.50 265.85 0.8M
2025-01-21 268.25 271.70 264.50 265.25 0.9M
2025-01-20 268.55 270.20 264.10 267.65 1.1M
2025-01-17 269.40 274.50 267.75 268.55 1.1M
2025-01-16 269.40 276.40 269.00 269.85 1.2M
2025-01-15 267.00 270.90 261.50 267.85 1.4M
2025-01-14 265.00 269.30 262.70 266.80 2.0M
2025-01-13 273.00 273.30 262.00 263.20 2.7M
2025-01-10 279.10 281.35 272.55 275.55 3.3M
2025-01-09 278.50 282.95 276.30 279.75 1.1M
2025-01-08 276.10 280.50 270.75 278.75 2.6M
2025-01-07 273.00 278.45 272.60 277.15 0.8M
2025-01-06 276.30 283.80 270.00 271.00 2.8M
2025-01-03 276.90 281.15 275.45 276.45 3.3M
2025-01-02 265.55 278.90 264.70 275.70 3.5M
2025-01-01 264.95 269.00 263.30 265.55 0.6M