Mahindra and Mahindra Ltd

MAHMq
🏛️ 英国 →
38.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 21.00 21.10 20.90 21.10 0.0M
2023-12-28 20.90 21.10 20.90 21.00 0.0M
2023-12-27 20.30 20.60 20.20 20.60 0.0M
2023-12-22 19.80 19.90 19.80 19.90 0.0M
2023-12-21 19.75 19.85 19.65 19.85 0.0M
2023-12-20 20.00 20.10 19.80 19.80 0.0M
2023-12-19 20.35 20.60 20.35 20.60 0.0M
2023-12-18 20.70 20.70 20.60 20.70 0.0M
2023-12-15 20.60 20.80 20.60 20.70 0.0M
2023-12-14 20.30 20.60 20.30 20.50 0.1M
2023-12-13 19.90 20.10 19.90 20.00 0.0M
2023-12-12 20.00 20.00 19.70 19.90 0.0M
2023-12-11 20.00 20.00 19.90 19.95 0.0M
2023-12-08 20.30 20.30 20.20 20.20 0.0M
2023-12-07 20.49 20.60 20.49 20.60 0.1M
2023-12-06 20.50 20.60 20.26 20.50 0.1M
2023-12-05 20.20 20.40 20.10 20.30 0.0M
2023-12-04 19.85 20.20 19.85 20.00 0.1M
2023-12-01 19.90 19.90 19.45 19.50 0.1M
2023-11-30 19.85 20.20 19.85 19.95 0.0M
2023-11-29 19.50 19.65 19.45 19.45 0.0M
2023-11-28 18.70 19.10 18.70 19.10 0.0M
2023-11-27 18.60 18.60 18.60 18.60 0.0M
2023-11-24 18.60 18.75 18.60 18.70 0.0M
2023-11-23 18.45 18.60 18.45 18.55 0.0M
2023-11-22 18.55 18.70 18.55 18.55 0.0M
2023-11-21 18.85 18.85 18.75 18.85 0.0M
2023-11-20 18.65 18.85 18.65 18.85 0.0M
2023-11-17 19.10 19.10 18.95 19.05 0.0M
2023-11-16 18.90 19.05 18.85 18.90 0.1M
2023-11-15 18.65 18.75 18.60 18.75 0.0M
2023-11-14 18.45 18.70 18.45 18.70 0.0M
2023-11-13 18.45 18.55 18.45 18.55 0.0M
2023-11-10 18.50 18.50 18.15 18.45 0.0M
2023-11-09 18.45 19.75 18.45 19.20 0.0M
2023-11-08 17.85 17.95 17.80 17.95 0.0M
2023-11-07 17.90 17.90 17.67 17.90 0.0M
2023-11-06 17.70 18.05 17.70 18.05 0.0M
2023-11-03 17.70 17.70 17.60 17.65 0.0M
2023-11-02 17.55 17.95 17.55 17.90 0.0M
2023-11-01 17.75 17.80 17.42 17.60 0.2M
2023-10-31 17.85 17.85 17.60 17.70 0.0M
2023-10-30 18.10 18.10 17.90 17.95 0.0M
2023-10-27 18.35 18.55 18.05 18.50 0.4M
2023-10-26 20.00 20.00 18.15 18.35 0.0M
2023-10-25 19.05 19.20 18.85 19.20 0.0M
2023-10-24 19.00 19.10 18.95 19.10 0.0M
2023-10-23 19.00 19.05 18.75 19.05 0.0M
2023-10-20 18.85 18.85 18.70 18.70 0.0M
2023-10-19 19.00 19.10 18.85 18.90 0.0M
2023-10-18 18.85 18.87 18.85 18.85 0.0M
2023-10-17 19.15 19.15 18.75 18.90 0.0M
2023-10-16 19.00 19.15 18.90 19.15 0.1M
2023-10-13 18.90 19.05 18.90 19.05 0.0M
2023-10-12 18.85 19.05 18.85 19.00 0.0M
2023-10-11 18.70 18.90 18.70 18.75 0.0M
2023-10-10 18.50 18.60 18.50 18.60 0.0M
2023-10-09 18.35 18.40 18.20 18.35 0.0M
2023-10-06 18.55 18.60 18.55 18.60 0.0M
2023-10-05 18.45 18.55 18.45 18.45 0.0M
2023-10-04 18.20 18.25 18.15 18.20 0.0M
2023-10-03 18.60 18.65 18.45 18.60 0.0M
2023-10-02 18.85 18.90 18.80 18.85 0.0M
2023-09-29 18.85 18.95 18.70 18.85 0.1M
2023-09-28 18.80 18.85 18.65 18.85 0.0M
2023-09-27 19.10 19.20 19.05 19.15 0.0M
2023-09-26 19.00 19.20 19.00 19.15 0.0M
2023-09-25 19.15 19.25 19.05 19.05 0.1M
2023-09-22 19.20 19.30 19.05 19.25 0.0M
2023-09-21 19.20 19.20 18.75 18.75 0.1M
2023-09-20 19.60 19.70 19.55 19.65 0.0M
2023-09-19 19.50 19.50 19.45 19.50 0.0M
2023-09-18 19.55 19.55 19.45 19.55 0.0M
2023-09-15 19.20 19.30 19.05 19.05 0.0M
2023-09-14 18.60 18.85 18.55 18.80 0.2M
2023-09-13 18.55 18.65 18.45 18.60 0.0M
2023-09-12 18.65 18.75 18.20 18.75 0.1M
2023-09-11 19.15 19.15 18.88 19.10 0.0M
2023-09-08 18.80 19.00 18.80 19.00 0.0M
2023-09-07 18.75 18.85 18.70 18.80 0.1M
2023-09-06 18.95 19.00 18.85 18.85 0.1M
2023-09-05 18.95 19.05 18.90 19.05 0.0M
2023-09-04 19.05 19.10 19.05 19.10 0.0M
2023-09-01 19.25 19.40 19.20 19.25 0.0M
2023-08-31 19.20 19.20 19.10 19.20 0.1M
2023-08-30 19.05 19.25 19.05 19.25 0.0M
2023-08-29 18.75 19.00 18.75 19.00 0.0M
2023-08-25 18.50 18.50 18.30 18.30 0.0M
2023-08-24 18.70 18.70 18.55 18.55 0.1M
2023-08-23 18.65 18.80 18.65 18.80 0.0M
2023-08-22 18.70 18.70 18.60 18.65 0.0M
2023-08-21 18.55 18.60 18.50 18.55 0.0M
2023-08-18 18.80 18.80 18.65 18.65 0.0M
2023-08-17 18.80 19.00 18.80 18.90 0.1M
2023-08-16 18.45 18.90 18.45 18.90 0.0M
2023-08-15 18.55 18.55 18.35 18.35 0.0M
2023-08-14 18.45 18.55 18.45 18.55 0.0M
2023-08-11 18.75 18.75 18.60 18.65 0.0M
2023-08-10 18.65 18.70 18.60 18.65 0.0M
2023-08-09 18.10 18.45 18.10 18.30 0.0M
2023-08-08 18.05 18.05 17.85 17.85 0.0M
2023-08-07 18.25 18.45 18.25 18.40 0.5M
2023-08-04 17.85 18.20 17.45 17.85 0.0M
2023-08-03 17.95 18.00 17.60 17.80 0.0M
2023-08-02 17.90 18.00 17.75 17.95 0.1M
2023-08-01 18.05 18.20 17.95 18.10 0.0M
2023-07-31 17.80 17.95 17.80 17.85 0.0M
2023-07-28 17.80 17.95 17.80 17.95 0.0M
2023-07-27 17.85 18.30 17.70 17.80 0.0M
2023-07-26 18.80 18.90 18.75 18.80 0.0M
2023-07-25 18.95 19.15 18.95 19.15 0.0M
2023-07-24 18.75 19.00 18.75 18.95 0.0M
2023-07-21 18.70 18.70 18.40 18.40 0.0M
2023-07-20 18.70 18.75 18.70 18.75 0.0M
2023-07-19 18.75 18.80 18.65 18.80 0.0M
2023-07-18 18.55 18.65 18.55 18.65 0.0M
2023-07-17 18.65 18.65 18.60 18.65 0.0M
2023-07-14 18.90 18.90 18.70 18.80 0.0M
2023-07-13 18.95 18.95 18.75 18.90 0.0M
2023-07-12 18.65 19.00 18.65 18.95 0.0M
2023-07-11 18.85 18.90 18.75 18.80 0.0M
2023-07-10 18.65 18.70 18.50 18.50 0.0M
2023-07-07 18.65 18.80 18.65 18.70 0.0M
2023-07-06 18.20 18.70 18.20 18.65 0.0M
2023-07-05 17.90 17.90 17.75 17.80 0.0M
2023-07-04 18.00 18.00 17.80 17.85 0.0M
2023-07-03 18.05 18.05 17.80 17.90 0.0M
2023-06-30 17.23 17.75 17.23 17.70 0.0M
2023-06-29 17.05 17.10 17.05 17.05 0.0M
2023-06-28 16.95 17.05 16.95 17.00 0.1M
2023-06-27 17.15 17.15 16.95 17.00 0.0M
2023-06-26 16.75 17.10 16.75 17.05 0.0M
2023-06-23 16.60 16.65 16.55 16.65 0.0M
2023-06-22 16.80 16.80 16.75 16.75 0.0M
2023-06-21 16.87 16.87 16.60 16.75 0.0M
2023-06-20 16.85 16.95 16.80 16.95 0.0M
2023-06-19 17.20 17.20 17.05 17.05 0.0M
2023-06-16 17.05 17.15 17.00 17.05 0.0M
2023-06-15 16.95 16.95 16.80 16.95 0.0M
2023-06-14 16.70 16.85 16.70 16.75 0.0M
2023-06-13 16.65 16.70 16.60 16.65 0.0M
2023-06-12 16.70 16.75 16.70 16.70 0.0M
2023-06-09 16.60 16.75 16.55 16.70 0.0M
2023-06-08 16.75 16.80 16.70 16.80 0.0M
2023-06-07 16.85 17.00 16.85 16.90 0.0M
2023-06-06 17.00 17.10 16.95 17.05 0.0M
2023-06-05 16.80 16.90 16.70 16.80 0.0M
2023-06-02 16.10 16.40 16.10 16.40 0.0M
2023-06-01 16.15 16.15 15.90 15.95 0.1M
2023-05-31 15.80 15.85 15.70 15.70 0.1M
2023-05-30 15.95 16.00 15.90 16.00 0.0M
2023-05-26 15.50 15.50 15.30 15.45 0.0M
2023-05-25 15.30 15.45 15.30 15.35 0.0M
2023-05-24 15.39 15.39 15.25 15.35 0.0M
2023-05-23 15.25 15.25 15.05 15.15 0.0M
2023-05-22 15.20 15.25 15.12 15.20 0.0M
2023-05-19 15.00 15.15 14.95 15.15 0.1M
2023-05-18 15.15 15.15 14.85 14.85 0.0M
2023-05-17 15.20 15.30 15.20 15.30 0.0M
2023-05-16 15.35 15.35 15.25 15.25 0.0M
2023-05-15 15.50 15.60 15.50 15.60 0.0M
2023-05-12 15.25 15.45 15.25 15.40 0.0M
2023-05-11 15.25 15.25 15.00 15.00 0.0M
2023-05-10 15.15 15.27 15.10 15.25 0.0M
2023-05-09 15.10 15.20 15.05 15.05 0.0M
2023-05-05 14.90 14.90 14.75 14.80 0.0M
2023-05-04 15.10 15.10 15.00 15.10 0.0M
2023-05-03 15.05 15.05 15.05 15.05 0.0M
2023-05-02 15.15 15.15 15.00 15.00 0.0M
2023-04-28 14.95 15.05 14.95 15.00 0.0M
2023-04-27 14.85 15.00 14.85 15.00 0.0M
2023-04-26 14.70 14.85 14.70 14.70 0.0M
2023-04-25 14.70 14.75 14.65 14.65 0.0M
2023-04-24 14.60 14.65 14.60 14.60 0.0M
2023-04-21 14.75 14.75 14.75 14.75 0.0M
2023-04-20 14.80 14.80 14.75 14.75 0.0M
2023-04-19 14.70 14.80 14.60 14.70 0.0M
2023-04-18 14.65 14.70 14.55 14.55 0.1M
2023-04-17 14.60 14.65 14.60 14.60 0.0M
2023-04-14 14.65 14.65 14.55 14.55 0.0M
2023-04-13 14.60 14.60 14.55 14.55 0.0M
2023-04-12 14.65 14.65 14.55 14.55 0.0M
2023-04-11 14.45 14.55 14.45 14.50 0.0M
2023-04-06 14.20 14.20 14.20 14.20 0.0M
2023-04-05 14.15 14.15 14.05 14.05 0.0M
2023-04-04 14.15 14.25 14.15 14.20 0.0M
2023-04-03 14.20 14.20 14.05 14.10 0.0M
2023-03-31 13.91 14.10 13.91 14.00 0.1M
2023-03-30 14.10 14.10 14.00 14.10 0.0M
2023-03-29 13.85 14.10 13.85 14.10 0.0M
2023-03-28 13.80 13.85 13.75 13.75 0.0M
2023-03-27 13.58 13.95 13.58 13.95 0.0M
2023-03-24 14.15 14.15 13.95 14.10 0.0M
2023-03-23 14.15 14.25 14.10 14.15 0.0M
2023-03-22 14.10 14.10 14.05 14.05 0.0M
2023-03-21 14.10 14.20 14.10 14.15 0.0M
2023-03-20 14.05 14.25 14.05 14.25 0.0M
2023-03-17 14.20 14.35 14.05 14.10 0.0M
2023-03-16 14.25 14.35 14.25 14.25 0.0M
2023-03-15 14.25 14.25 13.85 13.85 0.0M
2023-03-14 14.10 14.40 14.10 14.40 0.0M
2023-03-13 14.70 14.70 14.45 14.45 0.0M
2023-03-10 15.00 15.10 14.85 15.10 0.0M
2023-03-09 15.40 15.40 15.20 15.20 0.0M
2023-03-08 15.70 15.85 15.70 15.75 0.0M
2023-03-07 15.65 15.65 15.55 15.55 0.0M
2023-03-06 15.75 15.75 15.55 15.60 0.0M
2023-03-03 15.50 15.60 15.50 15.55 0.0M
2023-03-02 15.35 15.35 15.20 15.30 0.0M
2023-03-01 15.65 15.71 15.55 15.60 0.0M
2023-02-28 15.40 15.65 15.40 15.45 0.0M
2023-02-27 15.25 15.45 15.24 15.35 0.0M
2023-02-24 15.70 15.70 15.55 15.55 0.0M
2023-02-23 16.00 16.10 15.95 16.10 0.0M
2023-02-22 16.20 16.20 16.00 16.00 0.0M
2023-02-21 16.35 16.40 16.25 16.25 0.0M
2023-02-20 16.30 16.35 16.30 16.35 0.0M
2023-02-17 16.35 16.35 16.20 16.20 0.0M
2023-02-16 16.70 16.70 16.45 16.45 0.0M
2023-02-15 16.45 16.75 16.45 16.75 0.0M
2023-02-14 16.55 16.55 16.35 16.35 0.0M
2023-02-13 16.25 16.35 16.20 16.30 0.0M
2023-02-10 16.50 16.60 16.40 16.40 0.0M
2023-02-09 16.60 16.70 16.50 16.55 0.0M
2023-02-08 16.55 16.65 16.50 16.50 0.0M
2023-02-07 16.50 16.60 16.40 16.45 0.0M
2023-02-06 16.65 16.70 16.60 16.60 0.0M
2023-02-03 16.55 16.95 16.55 16.80 0.0M
2023-02-02 16.45 16.65 16.31 16.50 0.0M
2023-02-01 16.69 17.00 16.25 16.70 0.0M
2023-01-31 16.85 17.05 16.85 16.95 0.0M
2023-01-30 16.30 16.50 16.11 16.50 0.0M
2023-01-27 16.30 16.40 16.30 16.40 0.0M
2023-01-26 16.30 16.35 16.20 16.30 0.0M
2023-01-25 16.15 16.25 16.10 16.25 0.0M
2023-01-24 16.45 16.45 16.30 16.35 0.0M
2023-01-23 16.45 16.45 16.35 16.40 0.0M
2023-01-20 16.30 16.40 16.25 16.40 0.0M
2023-01-19 16.20 16.35 16.20 16.30 0.0M
2023-01-18 16.25 16.35 16.25 16.25 0.0M
2023-01-17 16.10 16.35 16.10 16.25 0.0M
2023-01-16 16.15 16.25 16.15 16.20 0.0M
2023-01-13 16.40 16.50 16.29 16.30 0.0M
2023-01-12 16.20 16.40 16.20 16.35 0.0M
2023-01-11 16.10 16.20 16.10 16.20 0.0M
2023-01-10 16.05 16.20 16.05 16.20 0.0M
2023-01-09 15.85 16.15 15.85 16.15 0.0M
2023-01-06 15.30 15.55 15.25 15.50 0.1M
2023-01-05 15.05 15.30 14.95 15.10 0.0M
2023-01-04 15.21 15.21 14.95 15.05 0.0M
2023-01-03 15.00 15.10 15.00 15.05 0.0M