Mahindra and Mahindra Financial Services Ltd

MMFS
🏛️ 印度 →
277.15
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 316.50 317.50 316.30 317.45 37.3K
09:16 317.30 317.50 316.15 316.15 47.7K
09:17 316.30 316.40 316.15 316.40 15.2K
09:18 316.30 316.50 316.30 316.50 8.2K
09:19 316.50 316.50 316.25 316.25 17.1K
09:20 316.55 316.75 316.55 316.60 19.1K
09:21 316.70 316.70 316.20 316.20 12.3K
09:22 315.85 315.85 315.55 315.70 12.4K
09:23 315.85 315.90 315.65 315.70 3.8K
09:24 315.70 316.05 314.80 314.80 34.3K
09:25 314.85 314.95 314.80 314.95 17.4K
09:26 315.10 315.10 313.85 314.45 32.4K
09:27 314.25 314.80 314.25 314.65 12.7K
09:28 314.65 314.95 314.45 314.95 6.6K
09:29 314.95 314.95 314.55 314.55 6.9K
09:30 314.55 314.55 314.10 314.15 3.7K
09:31 314.05 314.25 313.80 313.85 7.3K
09:32 313.95 313.95 313.90 313.95 13.1K
09:33 313.60 313.75 313.50 313.75 17.3K
09:34 313.80 314.15 313.80 314.15 7.2K
09:35 314.15 314.20 314.05 314.20 1.9K
09:36 314.05 314.20 313.70 314.00 21.7K
09:37 313.80 314.65 313.80 314.50 40.3K
09:38 314.60 314.60 314.25 314.25 5.4K
09:39 314.20 314.25 314.15 314.15 0.1K
09:40 314.10 314.10 313.65 313.65 4.8K
09:41 313.90 314.25 313.90 314.10 12.4K
09:42 314.25 314.25 314.10 314.10 1.2K
09:43 314.10 314.25 314.05 314.25 1.2K
09:44 314.25 314.50 314.25 314.50 2.1K
09:45 314.55 314.55 314.50 314.55 0.7K
09:46 314.55 314.70 314.55 314.70 0.2K
09:47 314.60 314.65 314.50 314.50 10.2K
09:48 314.25 314.55 314.25 314.35 1.1K
09:49 314.50 314.70 314.40 314.70 1.9K
09:50 314.70 314.70 314.50 314.70 0.9K
09:51 314.80 314.90 314.75 314.90 0.5K
09:52 314.90 314.90 314.50 314.75 5.5K
09:53 314.50 314.75 314.50 314.55 0.9K
09:54 314.75 315.35 314.75 315.25 5.3K
09:55 315.15 315.70 315.15 315.70 6.5K
09:56 315.50 316.15 315.50 316.00 10.2K
09:57 316.00 316.20 315.85 315.95 7.6K
09:58 315.95 316.05 315.90 316.05 23.7K
09:59 315.95 315.95 315.60 315.60 5.8K
10:00 315.60 315.75 315.55 315.55 1.0K
10:01 315.75 315.75 315.65 315.65 1.1K
10:02 315.85 317.00 315.80 317.00 17.9K
10:03 316.95 317.70 316.95 317.50 52.3K
10:04 317.80 317.95 317.60 317.60 22.5K
10:05 317.80 319.75 317.80 319.75 72.0K
10:06 319.70 319.70 318.70 319.60 65.5K
10:07 319.50 320.10 319.45 319.85 107.2K
10:08 319.85 321.75 319.85 320.70 206.0K
10:09 320.70 320.80 320.10 320.60 44.9K
10:10 320.85 321.25 320.25 320.95 54.3K
10:11 320.95 321.00 319.80 320.00 26.9K
10:12 320.00 320.25 320.00 320.00 11.7K
10:13 320.10 320.50 320.00 320.50 17.2K
10:14 320.35 320.85 320.25 320.70 27.7K
10:15 320.55 321.00 320.45 320.65 26.6K
10:16 320.40 321.25 320.30 320.75 53.8K
10:17 320.65 320.85 320.40 320.60 12.1K
10:18 320.50 320.70 320.40 320.50 35.9K
10:19 320.60 321.20 320.60 321.10 19.1K
10:20 321.15 321.15 320.85 321.00 14.5K
10:21 321.05 321.05 320.70 320.75 18.6K
10:22 320.65 321.15 320.50 321.10 20.3K
10:23 321.00 321.15 320.85 321.05 12.0K
10:24 321.00 321.50 320.95 321.50 31.2K
10:25 321.45 321.45 321.05 321.05 15.7K
10:26 321.05 322.05 321.00 322.05 28.7K
10:27 322.20 323.25 322.20 322.90 165.5K
10:28 322.90 322.90 322.10 322.30 24.1K
10:29 322.30 322.40 322.00 322.00 52.7K
10:30 321.90 321.90 321.35 321.55 24.0K
10:31 321.60 321.60 321.20 321.25 10.5K
10:32 321.35 321.35 320.95 321.15 28.7K
10:33 321.15 321.15 320.50 320.50 21.3K
10:34 320.35 320.60 320.00 320.50 18.7K
10:35 320.30 320.45 320.00 320.00 13.4K
10:36 320.05 320.35 320.05 320.10 10.7K
10:37 320.10 320.10 319.50 319.50 25.6K
10:38 319.30 319.75 318.75 319.50 72.1K
10:39 319.30 319.50 319.00 319.25 9.0K
10:40 319.10 319.25 318.90 319.20 10.6K
10:41 319.20 319.70 319.10 319.70 22.4K
10:42 319.70 320.35 319.70 320.35 13.9K
10:43 320.40 320.50 320.00 320.20 10.9K
10:44 320.20 320.85 320.10 320.85 14.3K
10:45 320.70 320.90 320.70 320.90 1.3K
10:46 320.75 320.80 320.45 320.50 6.2K
10:47 320.20 320.20 319.60 319.75 14.7K
10:48 319.80 320.30 319.75 320.25 9.4K
10:49 320.10 320.50 320.10 320.35 9.4K
10:50 320.30 320.35 320.25 320.30 7.7K
10:51 320.25 321.15 320.15 321.15 24.8K
10:52 321.20 321.65 321.20 321.60 17.8K
10:53 321.55 321.70 321.35 321.60 9.6K
10:54 321.60 321.60 321.25 321.25 6.1K
10:55 321.25 321.40 321.15 321.40 3.6K
10:56 321.40 321.45 321.15 321.15 1.7K
10:57 321.15 321.25 321.15 321.20 3.8K
10:58 321.20 321.35 321.15 321.15 3.3K
10:59 321.15 321.40 321.15 321.30 3.3K
11:00 321.40 321.40 321.30 321.35 3.7K
11:01 321.40 321.75 321.40 321.75 11.1K
11:02 321.55 321.60 321.15 321.15 8.4K
11:03 321.20 321.20 320.95 321.10 1.7K
11:04 321.10 321.20 320.85 321.20 2.9K
11:05 321.20 321.30 321.05 321.30 6.5K
11:06 321.10 321.15 320.95 320.95 6.1K
11:07 320.85 321.10 320.85 321.00 3.6K
11:08 320.95 321.00 320.85 321.00 1.4K
11:09 321.00 321.00 320.65 320.65 3.7K
11:10 320.85 320.85 320.30 320.55 5.1K
11:11 320.25 320.35 320.10 320.10 3.7K
11:12 320.15 320.40 320.05 320.25 4.6K
11:13 320.35 320.35 320.10 320.25 2.9K
11:14 320.30 320.45 320.25 320.40 2.7K
11:15 320.20 320.40 320.10 320.40 4.5K
11:16 320.25 320.25 320.05 320.05 3.2K
11:17 320.00 320.15 320.00 320.15 8.9K
11:18 320.05 320.55 320.05 320.40 3.0K
11:19 320.55 320.70 320.55 320.60 5.1K
11:20 320.60 320.90 320.60 320.80 3.7K
11:21 320.90 321.00 320.80 320.90 8.7K
11:22 321.00 321.10 320.80 320.80 7.2K
11:23 320.85 320.85 320.65 320.70 2.6K
11:24 320.70 320.70 320.40 320.70 3.1K
11:25 320.50 320.80 320.40 320.80 4.8K
11:26 320.85 320.85 320.60 320.80 1.1K
11:27 320.80 320.80 320.50 320.55 4.2K
11:28 320.55 320.55 320.30 320.45 2.7K
11:29 320.30 320.50 320.25 320.25 0.8K
11:30 320.25 320.30 320.25 320.30 4.4K
11:31 320.85 320.85 320.60 320.70 7.7K
11:32 320.70 321.00 320.70 321.00 10.4K
11:33 321.25 321.45 321.05 321.45 11.0K
11:34 321.30 321.45 321.20 321.20 4.4K
11:35 321.30 321.65 321.20 321.65 7.0K
11:36 321.65 321.65 321.30 321.55 3.1K
11:37 321.35 321.35 321.35 321.35 2.5K
11:38 321.25 321.45 321.20 321.45 10.2K
11:39 321.40 321.50 321.30 321.50 10.6K
11:40 321.35 321.55 321.05 321.05 16.3K
11:41 321.10 321.30 321.05 321.10 9.0K
11:42 321.25 321.45 321.20 321.20 2.5K
11:43 321.35 321.45 321.20 321.20 0.7K
11:44 321.20 321.35 321.10 321.30 4.4K
11:45 321.15 321.35 321.10 321.15 4.0K
11:46 321.20 321.20 321.05 321.15 1.8K
11:47 321.15 321.15 320.85 320.85 4.6K
11:48 321.00 321.00 320.75 320.95 3.1K
11:49 321.00 321.05 320.70 320.70 4.8K
11:50 320.80 320.90 320.80 320.80 5.6K
11:51 320.65 320.65 320.35 320.35 4.0K
11:52 320.50 320.65 320.40 320.50 5.0K
11:53 320.50 320.50 320.00 320.00 10.3K
11:54 320.00 320.25 320.00 320.15 2.4K
11:55 320.40 320.40 320.15 320.15 0.6K
11:56 320.25 320.25 320.20 320.20 0.9K
11:57 320.25 320.35 320.15 320.30 3.7K
11:58 320.35 320.35 320.15 320.15 3.3K
11:59 320.15 320.35 320.10 320.30 3.5K
12:00 320.35 320.35 320.20 320.20 1.5K
12:01 320.20 320.20 320.00 320.00 4.1K
12:02 320.15 320.15 319.90 320.00 17.1K
12:03 320.30 320.30 320.15 320.20 16.2K
12:04 320.20 320.35 320.15 320.35 2.6K
12:05 320.35 320.75 320.35 320.75 4.0K
12:06 320.85 321.00 320.70 320.70 5.9K
12:07 320.65 320.75 320.55 320.70 1.4K
12:08 320.75 320.75 320.05 320.10 44.1K
12:09 320.30 320.30 320.05 320.25 0.7K
12:10 320.10 320.25 320.05 320.25 8.6K
12:11 320.25 320.25 320.10 320.10 0.3K
12:12 320.05 320.25 320.05 320.25 0.5K
12:13 320.10 320.30 320.10 320.15 1.8K
12:14 320.15 320.30 320.15 320.20 1.2K
12:15 320.45 320.45 320.25 320.25 6.5K
12:16 320.25 320.40 320.20 320.35 0.5K
12:17 320.40 320.40 320.25 320.40 0.1K
12:18 320.50 320.50 320.30 320.45 3.1K
12:19 320.30 320.50 320.30 320.30 2.1K
12:20 320.15 320.25 320.05 320.25 5.0K
12:21 320.05 320.40 320.05 320.40 9.2K
12:22 320.45 320.85 320.40 320.85 5.5K
12:23 320.65 321.00 320.65 320.85 7.0K
12:24 320.90 320.95 320.75 320.75 4.7K
12:25 320.70 320.75 320.70 320.70 2.3K
12:26 320.70 320.70 320.60 320.60 1.7K
12:27 320.60 320.60 320.30 320.55 3.0K
12:28 320.60 320.65 320.50 320.50 3.3K
12:29 320.40 320.50 320.30 320.50 1.7K
12:30 320.50 320.50 320.30 320.30 0.7K
12:31 320.35 320.35 320.35 320.35 0.2K
12:32 320.35 320.50 320.35 320.45 1.2K
12:33 320.45 320.50 320.40 320.40 1.2K
12:34 320.45 320.45 320.25 320.40 3.7K
12:35 320.20 320.40 320.15 320.15 0.7K
12:36 320.15 320.30 320.10 320.30 1.6K
12:37 320.05 320.20 320.00 320.20 2.9K
12:38 320.20 320.20 320.00 320.00 4.4K
12:39 320.00 320.00 319.80 319.80 2.9K
12:40 319.95 319.95 319.80 319.80 1.8K
12:41 319.65 319.70 319.60 319.65 6.0K
12:42 319.80 319.80 319.20 319.25 11.0K
12:43 319.15 319.45 319.15 319.30 4.4K
12:44 319.40 319.40 319.25 319.35 0.4K
12:45 319.35 319.40 319.30 319.40 2.2K
12:46 319.45 319.65 319.40 319.60 26.9K
12:47 319.65 319.70 319.60 319.70 2.0K
12:48 319.60 319.60 319.40 319.40 2.2K
12:49 319.40 319.40 319.30 319.30 2.4K
12:50 319.55 319.55 319.30 319.30 1.4K
12:51 319.30 319.35 319.30 319.35 5.0K
12:52 319.35 319.50 319.35 319.35 1.4K
12:53 319.50 319.85 319.35 319.85 3.0K
12:54 319.80 319.80 319.70 319.75 2.7K
12:55 319.85 319.95 319.80 319.80 3.2K
12:56 319.75 319.80 319.55 319.55 4.2K
12:57 320.35 320.65 320.25 320.50 19.0K
12:58 320.50 320.65 320.50 320.65 4.1K
12:59 320.80 320.90 320.75 320.75 4.2K
13:00 320.65 320.80 320.65 320.80 1.1K
13:01 320.80 320.90 320.60 320.85 2.4K
13:02 320.75 320.85 320.70 320.85 3.3K
13:03 320.80 320.90 320.70 320.90 0.5K
13:04 320.90 320.90 320.60 320.60 2.6K
13:05 320.60 320.75 320.55 320.55 0.3K
13:06 320.75 320.80 320.65 320.65 1.9K
13:07 320.65 321.00 320.65 320.95 4.3K
13:08 320.95 321.45 320.90 321.20 15.0K
13:09 321.40 321.50 321.20 321.40 6.3K
13:10 321.40 321.45 321.40 321.45 1.1K
13:11 321.45 321.80 321.30 321.65 10.9K
13:12 321.75 321.80 321.60 321.80 2.8K
13:13 321.70 322.00 321.70 321.70 16.8K
13:14 322.80 322.90 322.30 322.30 57.7K
13:15 322.30 322.75 322.30 322.65 13.2K
13:16 322.65 322.75 322.05 322.05 25.5K
13:17 322.35 322.65 322.25 322.25 11.5K
13:18 322.35 322.35 322.05 322.20 14.5K
13:19 322.05 322.15 322.00 322.10 5.7K
13:20 322.10 322.25 322.05 322.20 5.2K
13:21 322.10 322.30 322.10 322.25 3.4K
13:22 322.35 322.35 322.00 322.15 14.7K
13:23 322.00 322.10 321.80 322.10 8.0K
13:24 321.95 322.05 321.95 322.00 1.9K
13:25 322.15 322.25 321.85 321.85 21.7K
13:26 321.85 321.85 321.50 321.65 2.9K
13:27 321.55 321.80 321.55 321.70 1.8K
13:28 321.85 321.85 321.55 321.55 9.5K
13:29 321.50 321.65 321.40 321.65 1.5K
13:30 321.65 321.70 321.50 321.60 10.8K
13:31 321.60 321.60 321.50 321.60 0.3K
13:32 321.50 321.55 321.25 321.35 3.7K
13:33 321.10 321.55 321.00 321.45 7.1K
13:34 321.55 322.50 321.55 322.50 25.3K
13:35 322.00 322.00 321.15 321.20 28.5K
13:36 321.40 321.50 321.15 321.15 4.5K
13:37 321.00 321.25 320.50 320.70 6.0K
13:38 320.70 321.00 320.70 321.00 4.5K
13:39 320.85 321.10 320.80 320.90 5.8K
13:40 320.95 320.95 320.80 320.80 1.5K
13:41 320.90 321.30 320.90 321.25 6.2K
13:42 321.05 321.65 321.05 321.65 20.7K
13:43 321.75 322.20 321.75 322.15 49.8K
13:44 322.20 322.20 321.95 322.10 37.5K
13:45 321.80 322.05 321.80 321.90 16.0K
13:46 321.90 322.00 321.70 321.70 4.2K
13:47 321.70 321.90 321.70 321.75 2.6K
13:48 321.80 321.80 321.50 321.65 5.4K
13:49 321.65 321.70 321.55 321.55 1.0K
13:50 321.55 321.55 321.15 321.15 3.5K
13:51 321.30 321.35 321.15 321.25 7.4K
13:52 321.35 321.35 321.15 321.20 2.6K
13:53 321.35 321.35 321.20 321.35 2.2K
13:54 321.45 321.55 321.35 321.50 6.6K
13:55 321.50 321.65 321.50 321.50 1.9K
13:56 321.50 321.60 321.35 321.40 4.2K
13:57 321.60 321.60 321.40 321.55 6.3K
13:58 321.55 321.70 321.50 321.50 0.9K
13:59 321.50 321.75 321.50 321.70 1.8K
14:00 321.70 321.85 321.70 321.70 0.9K
14:01 321.70 321.70 321.65 321.70 1.7K
14:02 321.80 321.80 321.65 321.70 1.6K
14:03 321.70 321.90 321.70 321.90 5.0K
14:04 321.95 321.95 321.65 321.85 7.0K
14:05 321.90 321.95 321.75 321.75 1.4K
14:06 321.95 322.00 321.80 321.85 3.6K
14:07 321.90 322.00 321.80 321.90 6.2K
14:08 321.90 321.95 321.80 321.80 1.7K
14:09 321.70 321.75 321.55 321.55 2.5K
14:10 321.55 321.70 321.55 321.70 1.0K
14:11 321.80 321.80 321.70 321.75 5.1K
14:12 321.70 321.70 321.50 321.50 12.7K
14:13 321.50 321.75 321.50 321.75 0.9K
14:14 321.60 321.85 321.60 321.70 0.8K
14:15 321.85 321.85 321.60 321.70 6.6K
14:16 321.60 321.60 321.55 321.55 1.0K
14:17 321.60 321.65 321.55 321.65 1.8K
14:18 321.60 321.70 321.60 321.65 1.0K
14:19 321.70 321.85 321.60 321.60 5.3K
14:20 321.60 321.70 321.25 321.40 3.6K
14:21 321.40 321.40 321.10 321.10 8.0K
14:22 321.20 321.25 321.00 321.10 3.3K
14:23 321.10 321.65 321.10 321.35 3.8K
14:24 321.55 321.60 321.35 321.35 2.7K
14:25 321.50 321.50 321.30 321.50 3.5K
14:26 321.50 321.50 321.25 321.30 1.4K
14:27 321.45 321.50 321.40 321.50 0.5K
14:28 321.55 321.55 321.35 321.35 2.0K
14:29 321.50 321.50 321.40 321.50 1.3K
14:30 321.55 321.65 320.50 320.70 44.5K
14:31 320.70 320.75 320.50 320.55 2.3K
14:32 320.55 320.60 320.25 320.35 12.2K
14:33 320.35 320.55 320.35 320.50 2.7K
14:34 320.50 320.55 320.45 320.45 2.4K
14:35 320.40 320.45 320.35 320.45 5.4K
14:36 320.40 320.50 320.25 320.25 7.3K
14:37 320.35 320.35 320.00 320.25 14.3K
14:38 320.25 320.25 320.05 320.25 1.7K
14:39 320.40 320.40 320.25 320.40 4.1K
14:40 320.25 320.40 320.25 320.25 3.6K
14:41 320.35 320.45 320.05 320.25 12.1K
14:42 320.30 320.30 320.15 320.25 1.4K
14:43 320.05 320.25 320.05 320.05 3.9K
14:44 320.10 320.20 320.10 320.20 3.3K
14:45 320.20 320.20 320.00 320.20 5.7K
14:46 320.20 320.25 320.15 320.15 6.1K
14:47 320.15 320.30 320.15 320.30 6.1K
14:48 320.20 320.30 320.15 320.15 2.4K
14:49 320.30 320.50 320.30 320.35 11.2K
14:50 320.35 320.50 320.35 320.35 3.2K
14:51 320.25 320.35 320.20 320.25 8.6K
14:52 320.25 320.25 320.05 320.10 6.6K
14:53 320.10 320.10 320.10 320.10 11.7K
14:54 320.05 320.05 319.90 320.00 8.3K
14:55 319.85 319.90 319.55 319.70 11.3K
14:56 319.65 319.70 319.40 319.60 3.5K
14:57 319.40 319.45 319.15 319.25 6.0K
14:58 319.25 319.55 319.25 319.50 4.2K
14:59 319.60 319.60 319.30 319.30 14.9K
15:00 319.30 319.30 319.10 319.30 16.3K
15:01 319.35 319.35 319.10 319.10 3.4K
15:02 319.15 319.50 319.15 319.45 5.5K
15:03 319.45 319.50 319.30 319.40 3.2K
15:04 319.40 319.75 319.40 319.75 8.5K
15:05 319.75 319.75 319.55 319.55 6.5K
15:06 319.60 319.70 319.55 319.65 3.9K
15:07 319.75 319.75 319.65 319.70 1.7K
15:08 319.55 319.55 319.35 319.40 23.6K
15:09 319.50 319.80 319.50 319.65 6.8K
15:10 319.70 319.70 319.40 319.40 8.3K
15:11 319.35 319.55 319.30 319.45 17.3K
15:12 319.45 319.50 319.25 319.30 7.5K
15:13 319.30 319.45 319.30 319.45 3.6K
15:14 319.45 319.55 319.40 319.55 6.8K
15:15 319.55 319.60 319.40 319.40 6.3K
15:16 319.60 319.60 319.25 319.35 19.6K
15:17 319.20 319.40 319.20 319.25 13.3K
15:18 319.20 319.30 319.20 319.25 8.0K
15:19 319.30 319.55 319.30 319.55 12.3K
15:20 319.55 319.75 319.10 319.40 61.3K
15:21 319.45 319.60 319.35 319.55 7.8K
15:22 319.55 319.55 319.20 319.45 18.0K
15:23 319.40 319.50 319.40 319.40 4.7K
15:24 319.40 319.65 319.40 319.65 10.1K
15:25 319.65 321.25 319.60 320.70 247.0K
15:26 320.15 320.75 320.15 320.45 34.1K
15:27 320.45 320.45 319.80 320.15 17.1K
15:28 320.10 320.30 319.90 320.10 17.3K
15:29 320.20 320.25 319.95 319.95 9.5K
15:31 320.35 320.35 320.35 320.35 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据