Mahindra and Mahindra Financial Services Ltd

MMFS
🏛️ 印度 →
282.50
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 304.55 304.65 303.00 303.35 53.6K
09:16 303.45 304.50 303.10 304.15 13.3K
09:17 304.20 304.30 303.80 304.10 18.0K
09:18 304.10 304.80 303.60 303.60 22.0K
09:19 303.70 303.70 303.00 303.10 10.3K
09:20 303.00 303.50 302.80 303.50 11.4K
09:21 303.50 303.80 303.15 303.80 9.7K
09:22 303.80 304.45 303.80 304.30 11.4K
09:23 304.10 304.10 303.60 303.60 6.1K
09:24 303.80 303.80 303.60 303.80 4.8K
09:25 303.80 303.85 303.20 303.20 7.8K
09:26 302.85 302.85 301.35 301.50 17.0K
09:27 301.40 302.45 301.40 302.15 5.5K
09:28 301.90 301.95 301.50 301.55 12.7K
09:29 301.50 301.50 301.05 301.15 5.1K
09:30 301.00 301.40 301.00 301.35 6.4K
09:31 301.00 301.00 300.10 300.10 18.9K
09:32 300.00 300.10 299.85 299.95 17.9K
09:33 299.75 299.85 299.55 299.85 7.8K
09:34 299.70 299.85 299.60 299.60 5.7K
09:35 299.80 299.80 298.45 298.45 19.9K
09:36 298.45 298.65 297.85 297.90 24.3K
09:37 297.85 298.30 297.85 298.30 22.5K
09:38 298.30 298.50 298.05 298.10 14.9K
09:39 297.90 297.90 297.40 297.55 6.2K
09:40 297.70 297.75 297.50 297.75 8.7K
09:41 297.75 298.00 297.75 298.00 3.7K
09:42 297.75 297.75 297.20 297.30 10.3K
09:43 297.30 297.60 297.15 297.40 19.4K
09:44 297.50 297.85 297.50 297.85 9.8K
09:45 297.90 297.95 297.55 297.75 8.9K
09:46 297.55 297.55 296.80 296.80 4.6K
09:47 296.80 296.80 296.20 296.20 10.9K
09:48 296.20 296.50 295.45 296.00 123.1K
09:49 295.90 296.00 295.75 295.75 17.6K
09:50 295.80 296.00 295.35 295.85 7.3K
09:51 295.90 296.25 295.90 296.25 6.6K
09:52 296.35 296.35 295.85 295.85 3.1K
09:53 296.00 296.70 296.00 296.30 10.9K
09:54 296.35 296.50 295.95 295.95 21.8K
09:55 296.25 296.25 295.25 295.25 60.2K
09:56 294.75 294.75 294.20 294.45 166.8K
09:57 294.45 294.45 293.80 293.80 35.7K
09:58 293.90 295.00 293.90 294.35 52.5K
09:59 294.45 294.75 294.45 294.55 25.3K
10:00 294.55 294.75 294.25 294.35 16.9K
10:01 294.20 294.20 293.80 293.85 16.9K
10:02 293.65 294.00 293.15 294.00 22.5K
10:03 294.00 294.10 293.85 294.05 4.6K
10:04 293.80 294.30 293.80 294.30 14.3K
10:05 294.15 294.25 293.85 294.15 25.3K
10:06 294.20 294.50 294.20 294.45 22.4K
10:07 294.30 294.50 294.25 294.45 23.6K
10:08 294.50 294.90 294.45 294.90 36.0K
10:09 294.95 294.95 294.70 294.70 16.6K
10:10 294.75 294.75 294.45 294.45 12.1K
10:11 294.55 295.00 294.45 295.00 30.4K
10:12 294.70 294.85 294.70 294.85 3.8K
10:13 294.80 294.85 294.20 294.20 2.1K
10:14 293.95 294.15 293.85 294.00 7.8K
10:15 293.70 293.95 293.60 293.90 6.4K
10:16 293.90 293.90 293.40 293.80 7.9K
10:17 293.80 293.90 293.50 293.70 54.5K
10:18 293.70 293.80 293.65 293.80 21.3K
10:19 293.80 293.80 293.40 293.55 8.2K
10:20 293.40 293.55 292.80 292.80 66.2K
10:21 292.60 293.00 292.40 292.60 38.3K
10:22 292.70 292.80 292.55 292.55 12.2K
10:23 292.85 293.00 292.85 292.95 26.2K
10:24 293.00 293.50 293.00 293.25 29.1K
10:25 293.20 293.40 293.10 293.15 3.0K
10:26 293.05 293.25 292.85 293.00 16.9K
10:27 292.95 293.00 292.90 293.00 20.8K
10:28 292.95 293.00 292.80 293.00 30.2K
10:29 292.95 292.95 292.80 292.85 9.1K
10:30 292.85 293.60 292.70 293.60 47.5K
10:31 293.65 293.90 293.40 293.45 11.3K
10:32 293.50 293.50 293.10 293.20 4.8K
10:33 293.25 293.25 293.05 293.10 2.9K
10:34 293.30 293.90 293.25 293.90 8.9K
10:35 293.80 293.80 292.70 292.70 152.3K
10:36 292.70 292.90 292.50 292.60 3.3K
10:37 292.50 292.50 292.30 292.40 5.9K
10:38 292.40 292.60 292.30 292.30 7.7K
10:39 292.25 292.30 292.05 292.05 8.3K
10:40 291.80 292.45 291.80 292.25 10.6K
10:41 292.30 292.45 292.25 292.45 28.5K
10:42 292.40 292.95 292.35 292.95 22.6K
10:43 292.55 292.95 292.50 292.95 17.1K
10:44 292.85 293.15 292.75 292.95 6.6K
10:45 292.65 292.85 292.35 292.55 4.3K
10:46 292.05 292.25 292.00 292.20 6.4K
10:47 292.10 292.55 292.10 292.30 9.4K
10:48 291.90 292.10 291.80 291.95 9.7K
10:49 291.85 291.95 291.35 291.55 15.3K
10:50 291.60 292.00 291.60 291.80 45.2K
10:51 291.85 292.35 291.80 291.80 19.3K
10:52 291.90 292.05 291.50 291.70 15.3K
10:53 291.65 292.30 291.55 291.55 32.9K
10:54 291.55 292.65 291.55 292.45 111.0K
10:55 292.20 292.45 292.05 292.45 6.3K
10:56 292.45 292.45 291.40 291.40 4.6K
10:57 291.45 291.70 291.30 291.40 6.1K
10:58 291.55 292.00 291.55 292.00 39.8K
10:59 291.95 291.95 291.45 291.45 9.5K
11:00 291.30 291.50 290.90 291.00 59.7K
11:01 290.95 291.95 290.95 291.65 136.9K
11:02 291.50 291.65 291.40 291.45 7.3K
11:03 291.60 291.80 291.05 291.05 10.1K
11:04 291.20 291.20 290.70 290.90 8.0K
11:05 291.05 291.10 290.70 291.05 12.3K
11:06 291.05 291.25 290.70 291.25 8.8K
11:07 291.30 293.35 291.25 293.35 12.8K
11:08 293.15 293.70 292.95 293.50 14.9K
11:09 293.80 294.50 293.80 293.90 13.9K
11:10 293.55 293.95 293.35 293.35 13.3K
11:11 293.35 294.45 293.35 294.05 23.0K
11:12 294.45 294.45 293.70 293.70 4.0K
11:13 293.85 294.45 293.70 294.45 5.9K
11:14 294.45 294.50 293.50 293.50 71.1K
11:15 293.50 294.35 293.00 294.25 285.1K
11:16 294.45 295.25 294.45 294.65 44.4K
11:17 294.40 294.40 293.30 294.25 25.8K
11:18 294.15 294.15 293.60 293.85 17.6K
11:19 293.85 294.55 293.80 294.50 7.6K
11:20 294.15 294.25 293.50 293.90 19.8K
11:21 294.05 294.05 293.20 293.95 12.4K
11:22 293.75 293.90 293.30 293.65 3.6K
11:23 293.80 294.75 293.80 294.75 5.3K
11:24 294.80 295.20 294.55 294.70 18.6K
11:25 294.75 294.90 294.65 294.90 9.9K
11:26 295.15 295.25 294.60 294.60 18.1K
11:27 294.60 294.60 294.05 294.05 16.6K
11:28 294.05 294.15 293.60 293.75 15.3K
11:29 293.70 293.80 293.30 293.60 10.9K
11:30 293.60 293.70 293.00 293.10 26.0K
11:31 292.95 293.20 292.60 292.70 6.8K
11:32 292.75 292.75 292.35 292.35 13.5K
11:33 292.40 292.50 291.75 291.75 21.6K
11:34 291.70 291.90 291.70 291.90 12.2K
11:35 292.05 292.30 292.05 292.30 4.4K
11:36 292.30 292.65 292.10 292.10 2.7K
11:37 292.30 292.30 292.00 292.05 5.8K
11:38 292.10 292.35 291.85 292.30 11.7K
11:39 292.15 292.20 291.60 291.90 21.9K
11:40 291.80 292.00 291.55 291.60 4.4K
11:41 291.65 291.65 291.30 291.30 16.7K
11:42 291.30 291.90 291.30 291.70 3.2K
11:43 291.65 291.65 291.50 291.65 8.0K
11:44 291.65 292.00 291.55 292.00 4.5K
11:45 292.20 292.35 292.10 292.35 4.4K
11:46 292.25 292.65 292.25 292.65 4.8K
11:47 292.75 292.95 292.55 292.55 8.5K
11:48 292.65 292.70 292.10 292.35 6.6K
11:49 292.40 292.40 292.05 292.15 2.6K
11:50 292.05 292.65 292.05 292.65 9.0K
11:51 292.50 292.50 291.80 291.80 6.9K
11:52 291.85 291.90 291.30 291.40 3.8K
11:53 291.40 291.80 291.40 291.80 2.8K
11:54 291.70 291.70 291.45 291.55 3.3K
11:55 291.45 291.55 290.80 291.20 18.8K
11:56 291.45 291.75 291.40 291.55 7.2K
11:57 291.55 291.55 291.25 291.50 6.6K
11:58 291.45 291.55 291.00 291.00 7.8K
11:59 291.00 291.00 290.45 290.65 21.7K
12:00 290.45 290.50 290.35 290.35 55.1K
12:01 290.35 290.35 289.75 290.00 78.7K
12:02 290.00 290.10 289.80 290.05 36.1K
12:03 290.00 290.10 289.95 290.00 7.8K
12:04 289.95 290.00 289.40 289.55 26.5K
12:05 289.60 289.80 289.10 289.60 37.6K
12:06 289.65 290.30 289.65 290.30 10.1K
12:07 290.55 290.55 290.00 290.35 8.6K
12:08 290.35 290.50 290.35 290.40 7.9K
12:09 290.40 290.40 290.10 290.10 3.5K
12:10 290.05 290.85 290.05 290.85 13.3K
12:11 290.90 291.05 290.30 290.35 10.9K
12:12 290.55 290.55 290.05 290.55 14.6K
12:13 290.80 290.95 290.50 290.95 6.3K
12:14 290.95 291.65 290.95 291.60 21.1K
12:15 291.60 291.65 290.95 291.10 11.1K
12:16 291.15 291.20 290.85 290.85 2.7K
12:17 290.80 290.80 290.15 290.40 8.7K
12:18 290.45 290.50 290.30 290.50 8.5K
12:19 290.40 290.70 290.20 290.70 4.7K
12:20 290.75 291.05 290.50 291.05 5.3K
12:21 290.85 291.50 290.85 291.50 5.1K
12:22 291.50 291.75 291.40 291.75 9.4K
12:23 291.60 291.95 291.60 291.75 7.8K
12:24 291.60 291.80 291.55 291.80 9.1K
12:25 291.85 292.00 291.40 291.40 6.2K
12:26 291.25 291.40 291.00 291.00 3.9K
12:27 291.20 291.85 291.20 291.85 9.0K
12:28 291.80 291.80 291.30 291.30 7.9K
12:29 291.45 291.50 291.00 291.00 6.1K
12:30 291.05 291.15 291.00 291.10 9.9K
12:31 290.85 291.00 290.70 290.70 2.7K
12:32 290.65 291.15 290.60 291.15 7.9K
12:33 290.95 291.05 290.85 290.85 3.7K
12:34 290.90 290.95 290.60 290.60 2.0K
12:35 290.70 290.85 290.65 290.85 3.6K
12:36 290.90 290.90 290.20 290.40 7.8K
12:37 290.65 290.85 290.55 290.85 4.0K
12:38 291.00 291.00 290.70 290.70 3.9K
12:39 290.75 290.90 290.75 290.90 2.9K
12:40 290.95 291.00 290.80 290.95 6.1K
12:41 290.80 290.80 290.50 290.50 5.9K
12:42 290.70 290.80 290.45 290.50 6.3K
12:43 290.50 290.95 290.50 290.75 3.9K
12:44 290.80 290.95 290.75 290.75 5.6K
12:45 290.80 290.80 290.30 290.30 3.6K
12:46 290.45 290.80 290.45 290.75 4.3K
12:47 290.65 290.75 290.55 290.65 3.3K
12:48 290.55 290.55 290.20 290.40 4.7K
12:49 290.45 290.50 290.05 290.05 6.0K
12:50 290.05 290.05 289.60 289.95 12.7K
12:51 289.95 290.05 289.65 290.05 8.5K
12:52 289.95 290.70 289.95 290.70 4.1K
12:53 290.50 290.50 290.00 290.25 6.2K
12:54 290.40 290.55 290.00 290.10 8.6K
12:55 290.15 290.30 290.00 290.00 9.3K
12:56 290.05 290.20 290.00 290.00 3.7K
12:57 290.05 290.25 290.05 290.10 2.7K
12:58 290.15 290.25 290.05 290.05 2.8K
12:59 290.20 290.40 290.00 290.15 6.2K
13:00 290.10 290.30 290.00 290.30 7.2K
13:01 290.15 290.15 289.75 289.75 7.9K
13:02 289.85 290.00 289.55 289.55 12.2K
13:03 289.55 289.65 288.95 289.20 19.2K
13:04 289.05 289.65 289.05 289.60 4.9K
13:05 289.60 289.90 289.60 289.70 2.0K
13:06 289.95 290.35 289.95 290.35 4.4K
13:07 290.30 290.30 289.70 289.80 14.4K
13:08 289.65 289.95 289.65 289.95 2.8K
13:09 290.00 290.15 289.65 289.75 4.7K
13:10 289.70 290.15 289.70 290.15 3.9K
13:11 289.95 290.75 289.95 290.75 6.5K
13:12 290.60 290.85 290.50 290.50 5.2K
13:13 290.50 290.75 290.50 290.70 4.5K
13:14 290.60 290.70 290.15 290.40 4.1K
13:15 290.40 290.40 290.15 290.15 5.6K
13:16 290.40 290.75 290.20 290.75 6.5K
13:17 290.80 290.90 290.60 290.90 3.5K
13:18 290.60 290.60 290.25 290.55 5.0K
13:19 290.50 290.50 290.30 290.50 7.1K
13:20 290.35 290.45 290.25 290.30 3.5K
13:21 290.30 290.50 290.30 290.30 2.8K
13:22 290.40 290.50 290.15 290.25 3.6K
13:23 290.15 290.20 289.90 290.10 16.0K
13:24 290.10 290.45 290.10 290.45 7.3K
13:25 290.50 290.65 290.45 290.55 5.7K
13:26 290.65 290.85 290.55 290.85 5.2K
13:27 290.85 290.95 290.40 290.65 4.0K
13:28 290.50 290.70 290.30 290.70 13.2K
13:29 290.70 290.75 290.35 290.40 11.5K
13:30 290.30 290.60 290.20 290.30 6.3K
13:31 289.95 290.05 289.75 289.75 13.5K
13:32 289.85 289.90 289.55 289.55 3.0K
13:33 289.65 289.65 288.95 289.40 14.1K
13:34 289.30 289.40 289.15 289.20 11.1K
13:35 289.20 289.25 289.10 289.25 10.6K
13:36 289.20 289.40 289.10 289.20 4.7K
13:37 289.15 289.60 289.10 289.55 4.8K
13:38 289.55 289.55 288.95 289.25 11.5K
13:39 289.10 289.10 288.95 288.95 4.4K
13:40 289.05 289.10 288.65 288.75 7.2K
13:41 288.65 288.85 288.55 288.80 8.0K
13:42 288.45 288.50 288.10 288.25 18.9K
13:43 288.25 288.85 288.25 288.85 8.3K
13:44 288.50 288.85 288.50 288.70 10.7K
13:45 288.70 288.75 288.50 288.55 6.7K
13:46 288.70 289.00 288.70 289.00 6.1K
13:47 289.05 289.15 288.80 288.95 4.3K
13:48 288.85 288.85 288.35 288.35 12.1K
13:49 288.20 288.35 288.05 288.05 10.5K
13:50 288.25 288.90 288.25 288.70 4.6K
13:51 288.60 288.85 288.60 288.75 11.1K
13:52 288.60 289.05 288.60 288.80 8.4K
13:53 289.10 289.10 288.65 288.90 5.8K
13:54 288.95 289.00 288.35 288.60 8.5K
13:55 288.55 289.25 288.55 289.25 5.5K
13:56 289.30 289.60 289.05 289.35 12.3K
13:57 289.55 290.30 289.55 289.85 8.4K
13:58 289.85 289.85 289.15 289.35 9.9K
13:59 289.35 289.45 289.00 289.45 8.7K
14:00 289.50 290.00 289.50 290.00 7.6K
14:01 289.85 289.90 289.50 289.65 4.3K
14:02 289.55 289.60 289.25 289.40 4.9K
14:03 289.30 289.35 289.00 289.20 10.2K
14:04 289.20 289.35 289.05 289.10 8.3K
14:05 289.10 289.50 289.10 289.20 5.0K
14:06 289.35 289.95 289.35 289.70 5.7K
14:07 289.85 289.85 289.00 289.50 6.2K
14:08 289.40 290.00 289.40 290.00 8.7K
14:09 290.00 290.10 289.95 289.95 3.5K
14:10 289.60 289.65 289.50 289.65 16.6K
14:11 289.50 289.55 288.80 288.95 17.3K
14:12 288.95 288.95 288.40 288.60 12.8K
14:13 288.40 288.60 288.40 288.55 23.9K
14:14 288.55 288.55 288.10 288.35 6.0K
14:15 288.35 288.70 288.35 288.65 3.4K
14:16 288.30 288.50 288.30 288.50 11.6K
14:17 288.50 288.70 288.20 288.45 6.2K
14:18 288.30 288.45 288.00 288.35 5.7K
14:19 288.35 288.45 288.25 288.40 3.4K
14:20 288.35 288.40 288.25 288.40 4.9K
14:21 288.20 288.30 288.10 288.25 3.9K
14:22 288.30 288.30 288.00 288.00 10.4K
14:23 288.05 288.15 288.05 288.05 3.0K
14:24 288.05 288.20 288.00 288.20 7.4K
14:25 288.10 288.60 288.10 288.55 10.4K
14:26 288.30 288.70 288.20 288.20 8.8K
14:27 288.10 288.25 288.10 288.20 9.9K
14:28 288.30 288.40 288.15 288.35 9.1K
14:29 288.20 288.35 288.00 288.05 18.7K
14:30 288.10 288.40 288.05 288.15 8.5K
14:31 288.15 288.55 288.15 288.50 12.9K
14:32 288.50 288.80 288.35 288.70 10.2K
14:33 288.75 288.90 288.70 288.85 11.1K
14:34 288.85 289.05 288.80 289.00 8.2K
14:35 288.85 289.50 288.85 289.25 11.9K
14:36 289.30 289.30 288.85 289.00 10.7K
14:37 288.80 289.00 288.60 288.80 8.5K
14:38 288.75 288.75 288.30 288.65 15.1K
14:39 288.70 288.80 288.35 288.35 8.9K
14:40 288.40 288.65 288.30 288.55 12.9K
14:41 288.35 289.00 288.35 288.85 7.3K
14:42 288.80 289.10 288.65 289.10 13.3K
14:43 289.10 289.65 288.85 289.65 9.8K
14:44 289.45 290.30 289.45 290.10 13.8K
14:45 290.15 290.45 289.75 290.30 13.9K
14:46 290.20 290.80 290.20 290.80 22.0K
14:47 290.80 291.45 290.65 291.45 21.5K
14:48 291.35 291.35 291.00 291.15 11.3K
14:49 291.00 291.15 290.80 291.15 10.7K
14:50 291.20 291.95 291.10 291.95 18.1K
14:51 291.70 292.10 291.40 291.80 13.0K
14:52 291.90 292.10 291.70 292.10 10.8K
14:53 292.15 292.15 291.90 291.95 10.0K
14:54 291.90 292.35 291.90 292.35 14.0K
14:55 292.10 292.40 292.05 292.25 10.6K
14:56 291.95 292.05 291.65 291.65 19.1K
14:57 291.65 291.90 291.30 291.90 36.0K
14:58 291.70 291.70 291.30 291.50 9.0K
14:59 291.70 291.90 291.45 291.65 13.0K
15:00 291.75 292.30 291.50 292.30 16.5K
15:01 292.45 292.95 292.45 292.95 14.6K
15:02 292.80 293.15 292.70 292.70 24.3K
15:03 292.90 292.90 292.65 292.90 8.3K
15:04 292.90 292.90 292.10 292.50 16.1K
15:05 292.50 292.60 292.25 292.55 10.5K
15:06 292.50 292.50 291.65 291.85 13.7K
15:07 291.60 292.10 291.60 291.95 16.0K
15:08 291.85 292.15 291.75 292.15 16.8K
15:09 292.15 292.15 291.70 291.90 22.2K
15:10 291.85 292.00 291.65 291.65 14.8K
15:11 291.70 291.85 291.50 291.60 18.0K
15:12 291.40 291.55 291.35 291.45 18.2K
15:13 291.45 291.60 291.25 291.30 20.9K
15:14 291.45 291.45 291.20 291.25 13.0K
15:15 291.20 291.70 291.05 291.60 23.7K
15:16 291.40 291.90 291.25 291.90 20.7K
15:17 291.95 291.95 291.75 291.75 22.2K
15:18 291.70 291.90 291.70 291.75 16.9K
15:19 291.75 291.90 291.65 291.90 22.2K
15:20 291.80 292.25 291.65 291.75 38.3K
15:21 291.95 292.05 291.85 292.05 16.9K
15:22 291.85 292.10 291.70 291.70 16.6K
15:23 291.75 292.10 291.75 291.95 12.4K
15:24 291.95 292.15 291.80 292.00 15.5K
15:25 292.05 292.05 291.80 291.95 16.3K
15:26 291.80 292.15 291.80 292.15 14.9K
15:27 292.00 292.40 292.00 292.35 14.9K
15:28 292.25 292.40 292.25 292.40 8.0K
15:29 292.15 292.35 291.50 291.60 8.5K
15:30 291.95 291.95 291.95 291.95 0.3K
15:32 291.95 291.95 291.95 291.95 1.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据