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
09:15 288.40 289.05 288.40 288.65 62.2K
09:16 289.25 289.25 288.60 289.00 18.7K
09:17 288.80 288.80 288.00 288.00 46.6K
09:18 288.20 288.20 287.75 287.75 8.2K
09:19 287.85 288.40 287.85 288.05 16.6K
09:20 287.90 288.05 287.60 287.75 5.1K
09:21 287.90 288.30 287.80 288.30 6.6K
09:22 288.15 288.50 287.95 288.45 5.8K
09:23 288.35 288.65 288.15 288.15 4.7K
09:24 288.20 288.20 287.95 288.10 14.0K
09:25 288.10 288.10 287.70 287.95 23.7K
09:26 288.05 288.20 287.65 288.10 22.2K
09:27 288.25 288.70 288.15 288.50 23.8K
09:28 288.70 288.80 288.55 288.80 11.0K
09:29 288.80 289.00 288.80 288.85 13.1K
09:30 288.70 288.95 287.90 287.90 29.7K
09:31 288.00 288.00 287.40 287.40 30.7K
09:32 287.40 287.40 286.90 287.00 34.7K
09:33 286.90 286.90 286.50 286.50 18.4K
09:34 286.40 286.40 285.50 285.60 60.9K
09:35 285.55 285.65 285.45 285.50 6.7K
09:36 285.50 285.75 285.50 285.75 15.9K
09:37 285.75 285.90 285.65 285.85 31.8K
09:38 285.70 285.90 285.70 285.75 32.0K
09:39 285.70 286.10 285.65 286.05 13.7K
09:40 286.05 286.95 286.05 286.85 8.2K
09:41 286.60 286.70 286.40 286.40 4.2K
09:42 286.70 286.70 286.30 286.30 6.3K
09:43 286.30 286.70 286.25 286.25 5.5K
09:44 286.45 286.60 286.35 286.50 8.7K
09:45 286.70 286.95 286.60 286.85 4.5K
09:46 286.85 286.90 286.60 286.60 3.0K
09:47 286.50 286.85 286.50 286.85 4.8K
09:48 286.75 287.15 286.75 286.90 9.4K
09:49 287.15 287.15 286.80 286.80 5.2K
09:50 287.10 287.10 286.80 286.95 5.5K
09:51 286.90 287.15 286.90 286.95 8.8K
09:52 286.95 287.15 286.95 286.95 0.4K
09:53 286.95 287.20 286.80 286.80 17.1K
09:54 287.00 287.00 286.60 286.65 7.5K
09:55 286.65 286.90 286.65 286.80 0.9K
09:56 286.85 287.55 286.85 287.55 4.5K
09:57 287.50 287.80 287.50 287.80 11.9K
09:58 287.60 287.85 287.60 287.85 5.2K
09:59 287.85 287.85 287.65 287.80 9.4K
10:00 287.80 287.80 287.35 287.35 5.0K
10:01 287.25 287.25 286.80 286.80 1.7K
10:02 286.65 287.05 286.65 286.80 9.1K
10:03 287.00 287.00 286.80 286.80 4.9K
10:04 286.80 286.80 286.60 286.80 2.5K
10:05 286.55 286.80 286.55 286.80 8.7K
10:06 286.65 287.15 286.65 286.95 9.3K
10:07 287.15 287.65 286.80 287.25 35.4K
10:08 287.40 287.70 287.25 287.65 55.5K
10:09 287.65 287.80 287.65 287.80 8.7K
10:10 287.55 287.75 287.45 287.50 1.1K
10:11 287.40 287.55 287.40 287.45 1.2K
10:12 287.60 288.25 287.50 288.20 52.3K
10:13 288.05 288.20 288.00 288.00 4.8K
10:14 288.05 288.05 287.40 287.40 8.1K
10:15 287.50 287.70 287.35 287.55 5.3K
10:16 287.55 287.80 287.55 287.60 2.4K
10:17 287.60 287.80 287.60 287.65 5.6K
10:18 287.65 287.75 287.40 287.40 8.7K
10:19 287.40 287.75 287.40 287.60 8.9K
10:20 287.40 288.00 287.40 287.75 4.9K
10:21 287.75 288.20 287.65 287.65 4.5K
10:22 288.00 288.10 287.80 287.80 8.8K
10:23 287.95 287.95 287.65 287.65 0.7K
10:24 287.70 287.95 287.55 287.60 3.5K
10:25 287.65 287.80 287.55 287.70 3.7K
10:26 287.55 287.70 287.50 287.60 5.8K
10:27 287.50 287.50 287.50 287.50 2.9K
10:28 287.60 287.75 287.50 287.50 5.4K
10:29 287.65 287.65 287.40 287.40 2.2K
10:30 287.20 287.65 287.20 287.35 13.8K
10:31 287.20 287.65 287.20 287.55 2.3K
10:32 287.45 287.70 287.45 287.50 0.3K
10:33 287.70 287.70 287.50 287.55 5.2K
10:34 287.55 287.55 287.35 287.35 1.0K
10:35 287.50 287.50 287.35 287.35 0.1K
10:36 287.35 287.55 287.00 287.10 44.6K
10:37 287.10 287.40 286.60 286.60 5.9K
10:38 286.60 286.90 286.60 286.90 0.5K
10:39 286.90 287.20 286.90 287.00 0.8K
10:40 287.10 287.35 287.05 287.10 1.1K
10:41 287.10 287.30 287.00 287.00 3.9K
10:42 287.00 287.35 287.00 287.15 1.4K
10:43 287.15 287.30 287.10 287.10 0.5K
10:44 287.10 287.15 287.10 287.15 0.4K
10:45 287.15 287.50 287.15 287.20 7.7K
10:46 287.15 287.55 287.10 287.40 4.4K
10:47 287.55 287.55 287.30 287.35 1.6K
10:48 287.30 287.30 287.25 287.25 1.9K
10:49 287.25 287.40 287.25 287.40 1.1K
10:50 287.25 287.30 287.10 287.30 2.5K
10:51 287.30 287.30 287.15 287.15 0.6K
10:52 287.30 287.30 286.90 287.15 4.8K
10:53 287.15 287.30 287.05 287.15 2.5K
10:54 287.15 287.30 287.15 287.15 0.3K
10:55 287.05 287.15 287.00 287.10 1.4K
10:56 287.10 287.50 287.10 287.35 8.4K
10:57 287.45 287.45 287.20 287.30 2.9K
10:58 287.30 287.40 287.30 287.40 1.9K
10:59 287.30 287.70 287.30 287.50 34.4K
11:00 287.50 287.70 287.50 287.55 0.6K
11:01 287.55 287.55 287.40 287.40 9.3K
11:02 287.35 287.35 287.10 287.10 7.2K
11:03 287.10 287.20 287.10 287.10 0.8K
11:04 287.10 287.25 286.95 287.00 3.2K
11:05 287.00 287.25 287.00 287.00 6.5K
11:06 287.00 287.10 286.85 287.05 2.9K
11:07 287.00 287.05 286.85 286.85 8.4K
11:08 287.00 287.00 286.60 286.65 7.2K
11:09 286.70 286.80 286.60 286.60 0.6K
11:10 286.60 286.75 286.60 286.60 0.4K
11:11 286.75 286.85 286.65 286.65 3.1K
11:12 286.85 286.85 286.55 286.55 1.6K
11:13 286.55 286.70 286.45 286.45 5.0K
11:14 286.40 286.65 286.40 286.65 15.8K
11:15 286.45 286.75 286.45 286.75 4.0K
11:16 286.75 286.85 286.60 286.80 0.7K
11:17 286.80 287.05 286.80 287.05 5.2K
11:18 287.00 287.10 286.90 287.10 1.8K
11:19 287.00 287.00 286.90 287.00 6.5K
11:20 286.85 287.10 286.85 287.00 4.1K
11:21 287.05 287.20 287.00 287.00 6.0K
11:22 286.95 287.05 286.95 287.00 2.6K
11:23 287.00 287.15 287.00 287.00 3.5K
11:24 287.00 287.00 287.00 287.00 0.7K
11:25 287.00 287.15 287.00 287.15 4.5K
11:26 287.20 287.25 287.15 287.25 0.1K
11:27 287.15 287.80 287.15 287.80 21.2K
11:28 287.65 288.25 287.60 288.25 8.0K
11:29 288.25 288.25 287.50 287.50 9.0K
11:30 287.45 287.45 287.10 287.10 1.9K
11:31 287.10 287.15 287.00 287.00 4.9K
11:32 287.00 287.00 287.00 287.00 6.7K
11:33 286.85 287.15 286.85 287.15 1.3K
11:34 287.20 287.20 287.00 287.00 1.7K
11:35 287.00 287.20 287.00 287.05 0.5K
11:36 287.10 287.45 287.00 287.45 13.3K
11:37 287.50 287.50 287.10 287.25 3.2K
11:38 287.55 287.55 287.15 287.20 1.2K
11:39 287.15 287.15 286.90 287.00 7.4K
11:40 287.00 287.20 287.00 287.05 3.4K
11:41 287.20 287.20 287.05 287.05 0.1K
11:42 287.05 287.50 287.05 287.30 2.3K
11:43 287.30 287.55 287.30 287.35 3.0K
11:44 287.35 287.55 287.30 287.35 2.2K
11:45 287.55 287.55 287.40 287.40 0.1K
11:46 287.60 287.75 287.00 287.00 39.9K
11:47 287.10 287.45 287.00 287.40 15.9K
11:48 287.20 287.40 287.20 287.20 0.2K
11:49 287.20 287.35 287.20 287.20 0.4K
11:50 287.20 287.40 287.20 287.25 3.7K
11:51 287.25 287.35 287.20 287.20 2.6K
11:52 287.10 287.10 286.90 286.90 1.1K
11:53 286.90 286.95 286.85 286.95 3.8K
11:54 287.00 287.00 286.85 287.00 0.6K
11:55 287.10 287.10 286.85 286.85 5.8K
11:56 287.05 287.10 286.85 287.00 0.4K
11:57 287.20 287.20 286.75 287.00 4.5K
11:58 286.70 287.00 286.70 286.90 1.1K
11:59 286.95 287.15 286.75 287.15 0.6K
12:00 287.05 287.20 286.85 286.85 7.8K
12:01 286.85 286.95 286.75 286.90 0.9K
12:02 286.85 287.25 286.85 287.25 3.1K
12:03 287.10 287.10 287.00 287.00 3.4K
12:04 287.00 287.10 286.95 286.95 0.8K
12:05 286.95 287.10 286.95 287.10 2.5K
12:06 287.10 287.25 287.00 287.00 1.3K
12:07 287.00 287.00 286.95 287.00 0.8K
12:08 286.95 287.10 286.75 286.80 3.8K
12:09 286.80 287.05 286.80 286.85 1.1K
12:10 286.85 287.00 286.85 286.85 0.6K
12:11 286.95 287.05 286.85 286.90 0.6K
12:12 286.90 286.90 286.85 286.85 0.8K
12:13 286.80 286.85 286.80 286.80 1.8K
12:14 286.95 287.00 286.80 287.00 0.8K
12:15 287.00 287.00 286.50 286.60 10.2K
12:16 286.60 286.60 286.45 286.45 0.7K
12:17 286.45 286.45 286.30 286.45 3.1K
12:18 286.45 286.45 286.25 286.25 0.8K
12:19 286.25 286.25 286.20 286.20 3.1K
12:20 286.20 286.30 286.15 286.20 1.2K
12:21 286.05 286.55 286.05 286.55 6.1K
12:22 286.75 286.85 286.55 286.80 5.5K
12:23 286.80 286.85 286.70 286.70 0.8K
12:24 286.70 286.75 286.70 286.75 1.0K
12:25 286.75 286.75 286.50 286.60 1.2K
12:26 286.55 286.65 286.50 286.65 0.7K
12:27 286.60 286.70 286.55 286.70 0.6K
12:28 286.70 286.80 286.55 286.60 0.9K
12:29 286.60 286.60 286.50 286.50 0.8K
12:30 286.75 286.75 286.55 286.60 1.9K
12:31 286.60 286.70 286.55 286.55 0.5K
12:32 286.60 286.70 286.45 286.50 1.2K
12:33 286.40 286.60 286.35 286.50 1.8K
12:34 286.55 286.55 286.50 286.50 1.2K
12:35 286.50 286.60 286.50 286.60 0.5K
12:36 286.60 286.80 286.50 286.80 1.8K
12:37 286.65 286.85 286.65 286.85 1.0K
12:38 286.65 286.90 286.65 286.90 1.3K
12:39 286.90 287.05 286.90 287.00 3.4K
12:40 286.85 287.05 286.80 287.05 0.8K
12:41 287.00 287.05 287.00 287.00 0.5K
12:42 286.80 287.00 286.75 286.75 1.7K
12:43 286.60 286.85 286.60 286.85 1.0K
12:44 286.85 286.85 286.65 286.75 1.6K
12:45 286.75 286.85 286.75 286.80 0.4K
12:46 286.75 287.10 286.75 287.10 2.5K
12:47 287.10 287.15 287.00 287.10 2.6K
12:48 287.00 287.20 287.00 287.00 8.6K
12:49 286.90 286.90 286.60 286.70 7.9K
12:50 286.75 286.75 286.65 286.65 1.6K
12:51 286.85 286.85 286.65 286.75 2.5K
12:52 286.75 286.75 286.20 286.30 8.2K
12:53 286.30 286.30 286.20 286.30 0.5K
12:54 286.55 286.70 286.50 286.70 1.3K
12:55 286.50 286.60 286.40 286.60 1.5K
12:56 286.50 286.60 286.20 286.20 3.0K
12:57 286.20 286.35 286.15 286.15 1.5K
12:58 286.15 286.15 285.90 286.00 13.7K
12:59 285.85 286.05 285.85 285.85 1.6K
13:00 285.80 286.25 285.75 286.25 3.8K
13:01 286.10 286.20 286.00 286.05 2.5K
13:02 286.05 286.15 285.95 286.10 6.1K
13:03 285.95 286.00 285.95 285.95 0.7K
13:04 286.00 286.15 285.95 285.95 1.1K
13:05 285.95 286.15 285.95 285.95 5.8K
13:06 285.95 285.95 285.75 285.95 4.3K
13:07 285.95 286.15 285.75 286.15 1.5K
13:08 286.10 286.10 285.70 285.70 2.8K
13:09 285.70 285.80 284.75 285.05 116.8K
13:10 285.20 285.60 285.20 285.60 1.2K
13:11 285.60 285.60 285.20 285.40 1.9K
13:12 285.35 285.60 285.30 285.55 1.7K
13:13 285.60 285.80 285.00 285.00 162.2K
13:14 285.25 285.80 285.25 285.65 104.0K
13:15 285.35 285.60 285.35 285.55 0.5K
13:16 285.50 285.75 285.50 285.75 2.7K
13:17 285.75 285.75 285.55 285.70 0.7K
13:18 285.70 285.95 285.70 285.95 2.5K
13:19 285.95 286.10 285.90 286.10 1.3K
13:20 286.00 286.00 285.95 285.95 0.2K
13:21 286.00 286.10 285.95 286.10 3.4K
13:22 286.15 286.25 286.05 286.25 2.0K
13:23 286.15 286.15 286.05 286.05 3.0K
13:24 286.20 286.20 286.05 286.20 0.3K
13:25 286.05 286.20 286.05 286.15 4.7K
13:26 286.25 286.25 286.20 286.20 2.0K
13:27 286.20 286.20 286.10 286.10 0.3K
13:28 286.10 286.20 286.10 286.20 0.1K
13:29 286.20 286.20 286.00 286.00 1.6K
13:30 286.05 286.05 285.90 285.90 0.0K
13:31 286.10 286.10 285.90 285.90 0.1K
13:32 285.90 285.90 285.70 285.70 1.5K
13:33 285.80 285.80 285.70 285.70 1.8K
13:34 285.50 285.50 285.30 285.50 1.4K
13:35 285.50 285.80 285.50 285.80 2.9K
13:36 285.65 285.80 285.65 285.65 0.2K
13:37 285.95 286.05 285.80 286.00 1.4K
13:38 285.80 285.85 285.80 285.80 0.2K
13:39 285.85 285.85 285.60 285.60 3.9K
13:40 285.85 285.85 285.85 285.85 0.1K
13:41 285.85 285.95 285.85 285.85 1.2K
13:42 285.85 285.85 285.70 285.70 0.6K
13:43 285.70 285.85 285.65 285.85 0.6K
13:44 285.85 285.85 285.70 285.70 2.1K
13:45 285.65 285.65 285.65 285.65 2.6K
13:46 285.85 285.85 285.65 285.65 0.6K
13:47 285.70 285.85 285.70 285.75 0.3K
13:48 285.75 285.75 285.70 285.70 0.4K
13:49 285.70 285.70 285.50 285.70 2.8K
13:50 285.70 285.70 285.50 285.65 0.2K
13:51 285.30 285.50 285.30 285.35 4.3K
13:52 285.35 285.55 285.35 285.55 0.1K
13:53 285.35 285.35 285.15 285.30 6.0K
13:54 285.15 285.25 285.15 285.25 0.6K
13:55 285.25 285.25 285.05 285.25 0.5K
13:56 285.05 285.10 285.05 285.10 0.1K
13:57 285.25 285.40 285.25 285.40 2.5K
13:58 285.40 285.40 285.20 285.20 0.2K
13:59 285.15 285.45 285.10 285.35 0.7K
14:00 285.15 285.40 285.15 285.40 1.6K
14:01 285.40 285.40 285.20 285.40 0.3K
14:02 285.20 285.45 285.15 285.35 0.6K
14:03 285.35 285.35 285.10 285.10 0.7K
14:04 285.10 285.25 285.05 285.25 0.8K
14:05 285.05 285.30 285.05 285.10 0.3K
14:06 285.10 285.35 285.10 285.10 0.4K
14:07 285.20 285.25 285.05 285.20 2.0K
14:08 285.35 285.40 285.20 285.40 0.1K
14:09 285.35 285.35 285.05 285.05 0.6K
14:10 285.05 285.25 285.05 285.25 0.9K
14:11 285.00 285.20 284.75 284.75 5.8K
14:12 284.75 284.90 284.75 284.90 0.1K
14:13 284.90 285.30 284.90 285.25 0.3K
14:14 285.25 285.35 285.05 285.30 0.5K
14:15 285.30 285.30 285.10 285.25 0.3K
14:16 285.00 285.25 285.00 285.20 1.7K
14:17 285.15 285.20 285.00 285.00 1.1K
14:18 285.20 285.20 285.00 285.00 2.0K
14:19 285.05 285.20 285.05 285.05 1.3K
14:20 285.20 285.70 285.20 285.50 8.4K
14:21 285.65 285.65 285.40 285.60 0.4K
14:22 285.40 285.40 285.20 285.20 0.2K
14:23 285.40 285.40 285.40 285.40 1.5K
14:24 285.40 285.55 285.25 285.25 4.3K
14:25 285.45 285.45 285.30 285.45 0.1K
14:26 285.30 285.50 285.05 285.05 1.1K
14:27 285.15 285.40 285.15 285.35 0.6K
14:28 285.35 285.35 285.30 285.30 0.5K
14:29 285.40 285.45 285.30 285.45 2.4K
14:30 285.45 285.45 285.20 285.20 0.2K
14:31 285.40 285.40 285.00 285.25 7.6K
14:32 285.25 285.25 284.80 285.00 6.5K
14:33 284.80 284.90 284.40 284.60 24.3K
14:34 284.60 284.75 284.40 284.50 23.8K
14:35 284.40 284.60 284.05 284.05 19.7K
14:36 284.05 284.20 283.75 284.00 26.9K
14:37 284.05 284.05 283.85 284.00 6.0K
14:38 284.20 284.25 284.00 284.00 10.8K
14:39 284.20 284.20 283.75 283.90 7.2K
14:40 283.75 283.95 283.75 283.95 2.3K
14:41 283.95 284.00 283.70 283.70 11.7K
14:42 283.70 283.80 283.10 283.80 18.1K
14:43 283.90 284.00 283.75 283.95 3.4K
14:44 283.90 283.95 283.90 283.95 1.9K
14:45 283.95 283.95 283.75 283.95 3.1K
14:46 283.95 284.00 283.85 283.90 4.7K
14:47 283.90 284.00 283.70 283.95 4.5K
14:48 283.95 283.95 283.65 283.65 4.3K
14:49 283.65 283.80 283.60 283.60 14.7K
14:50 283.60 283.75 283.55 283.65 11.5K
14:51 283.65 283.90 283.50 283.70 14.6K
14:52 283.50 283.75 283.00 283.20 96.8K
14:53 283.30 283.30 283.00 283.10 18.6K
14:54 283.10 283.15 282.80 283.00 31.3K
14:55 283.00 283.05 282.70 283.00 25.4K
14:56 283.05 283.05 282.85 283.00 11.7K
14:57 283.05 283.40 283.00 283.40 13.3K
14:58 283.40 283.45 283.15 283.25 10.4K
14:59 283.25 283.60 283.25 283.40 14.8K
15:00 283.35 283.45 283.35 283.35 8.0K
15:01 283.30 283.50 283.25 283.40 10.8K
15:02 283.50 284.05 283.50 284.05 19.9K
15:03 283.95 283.95 283.70 283.85 11.8K
15:04 283.85 283.85 283.65 283.80 9.8K
15:05 283.70 283.85 283.55 283.65 10.4K
15:06 283.80 284.00 283.70 283.70 11.0K
15:07 283.70 283.95 283.70 283.90 9.4K
15:08 283.65 283.70 283.55 283.65 8.6K
15:09 283.55 284.05 283.55 284.05 19.0K
15:10 283.90 283.90 283.65 283.75 21.0K
15:11 283.80 283.90 283.75 283.85 14.3K
15:12 283.90 284.05 283.75 284.05 14.0K
15:13 283.75 284.20 283.75 284.20 27.3K
15:14 283.95 284.30 283.95 284.15 42.0K
15:15 284.35 284.60 284.15 284.60 40.8K
15:16 284.35 284.40 284.25 284.35 32.5K
15:17 284.30 284.60 284.30 284.45 30.8K
15:18 284.60 284.80 284.45 284.80 32.2K
15:19 284.55 284.80 284.45 284.80 27.7K
15:20 284.70 285.05 284.65 285.05 24.7K
15:21 284.80 285.05 284.60 285.05 30.3K
15:22 284.70 284.95 284.55 284.65 40.4K
15:23 284.60 285.15 284.60 285.10 40.6K
15:24 284.95 285.15 284.80 285.00 27.3K
15:25 284.95 285.05 284.85 285.00 30.4K
15:26 284.85 285.05 284.65 284.85 29.9K
15:27 284.90 285.30 284.90 285.00 33.9K
15:28 285.05 285.15 284.75 284.75 12.4K
15:29 284.95 285.15 284.75 284.75 6.4K
15:32 284.45 284.45 284.45 284.45 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据