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
09:15 286.00 286.25 285.50 285.90 12.0K
09:16 286.05 286.05 284.75 284.90 9.7K
09:17 284.80 284.80 284.10 284.15 7.1K
09:18 284.00 284.10 283.90 283.90 7.9K
09:19 283.85 283.85 283.50 283.75 7.5K
09:20 283.70 283.80 283.40 283.80 8.5K
09:21 283.80 284.00 283.30 283.75 17.7K
09:22 284.20 284.50 284.05 284.50 6.5K
09:23 284.50 284.50 284.20 284.30 2.1K
09:24 284.35 284.45 284.20 284.45 3.2K
09:25 284.45 284.75 284.35 284.75 7.8K
09:26 284.65 284.95 284.50 284.65 5.3K
09:27 284.65 284.70 284.50 284.70 5.6K
09:28 284.70 284.80 284.50 284.80 3.7K
09:29 284.90 284.90 284.60 284.65 5.4K
09:30 284.65 284.70 284.45 284.70 12.6K
09:31 284.65 284.65 284.40 284.60 1.7K
09:32 284.45 284.70 284.45 284.70 0.4K
09:33 284.70 284.80 284.65 284.65 0.3K
09:34 284.80 284.95 284.75 284.75 4.5K
09:35 284.60 284.80 284.60 284.80 2.7K
09:36 284.60 284.90 284.60 284.90 1.7K
09:37 284.90 285.25 284.80 285.05 7.9K
09:38 285.30 285.30 285.05 285.10 4.1K
09:39 285.25 285.40 285.25 285.40 4.2K
09:40 285.40 285.80 285.40 285.75 25.5K
09:41 285.60 285.75 285.35 285.35 10.7K
09:42 285.45 285.60 285.25 285.25 2.1K
09:43 285.45 285.45 285.20 285.45 3.1K
09:44 285.50 285.60 285.35 285.40 1.6K
09:45 285.30 285.45 285.30 285.30 0.2K
09:46 285.40 285.65 285.40 285.65 1.2K
09:47 285.65 285.75 285.50 285.50 2.3K
09:48 285.50 285.55 285.30 285.45 2.6K
09:49 285.55 285.55 285.40 285.55 0.5K
09:50 285.45 285.75 285.45 285.75 0.8K
09:51 285.70 286.30 285.70 286.10 24.4K
09:52 286.40 286.40 286.00 286.15 4.1K
09:53 286.15 286.45 286.15 286.45 6.8K
09:54 286.45 286.50 286.20 286.30 3.2K
09:55 286.30 286.50 286.30 286.50 2.0K
09:56 286.35 286.50 286.15 286.35 1.0K
09:57 286.35 286.35 286.20 286.35 2.3K
09:58 286.35 286.50 286.35 286.40 5.7K
09:59 286.40 286.45 286.40 286.45 2.7K
10:00 286.45 286.50 286.25 286.30 2.5K
10:01 286.40 286.45 286.25 286.45 4.6K
10:02 286.45 286.45 286.10 286.15 6.4K
10:03 286.25 286.25 286.00 286.10 8.1K
10:04 286.35 286.35 286.20 286.20 9.1K
10:05 286.05 286.40 286.05 286.40 2.3K
10:06 286.40 286.60 286.35 286.35 7.0K
10:07 286.25 286.40 286.20 286.40 3.9K
10:08 286.40 286.50 286.40 286.45 2.5K
10:09 286.45 286.50 286.35 286.35 1.0K
10:10 286.50 286.55 286.45 286.45 0.2K
10:11 286.45 287.00 286.45 286.70 4.3K
10:12 286.90 286.90 286.50 286.50 4.0K
10:13 286.60 287.00 286.50 286.80 5.3K
10:14 286.80 286.90 286.80 286.90 2.5K
10:15 286.90 286.95 286.75 286.80 1.2K
10:16 286.70 286.80 286.60 286.80 0.5K
10:17 286.85 286.85 286.60 286.85 0.9K
10:18 286.85 286.85 286.55 286.70 7.0K
10:19 286.75 286.75 286.55 286.55 0.1K
10:20 286.70 286.70 286.50 286.50 3.3K
10:21 286.15 286.50 286.15 286.35 1.7K
10:22 286.40 286.50 286.20 286.50 2.0K
10:23 286.50 286.50 286.20 286.20 0.3K
10:24 286.40 286.40 286.20 286.20 1.0K
10:25 286.40 286.40 286.15 286.15 0.9K
10:26 286.15 286.35 286.15 286.20 0.6K
10:27 286.20 286.40 286.20 286.40 1.9K
10:28 286.20 286.40 286.15 286.20 2.1K
10:29 286.05 286.15 286.00 286.15 4.6K
10:30 286.00 286.00 285.70 285.75 3.2K
10:31 285.75 285.90 285.75 285.90 4.4K
10:32 285.90 286.10 285.90 286.10 1.9K
10:33 286.00 286.15 285.80 286.15 1.9K
10:34 286.15 286.15 285.90 286.15 0.4K
10:35 286.10 286.15 286.00 286.00 0.7K
10:36 285.85 286.00 285.80 286.00 3.8K
10:37 286.00 286.00 285.80 285.80 0.0K
10:38 285.95 286.00 285.80 285.90 2.5K
10:39 286.00 286.00 285.90 286.00 0.2K
10:40 285.90 286.05 285.90 286.05 0.1K
10:41 286.00 286.05 285.95 286.05 1.6K
10:42 286.05 286.05 286.05 286.05 0.1K
10:43 286.00 286.25 286.00 286.25 2.4K
10:44 286.20 286.35 286.20 286.35 0.9K
10:45 286.30 286.30 286.05 286.25 0.4K
10:46 286.25 286.30 286.25 286.30 3.7K
10:47 286.35 286.50 286.35 286.35 2.3K
10:48 286.40 286.40 286.20 286.20 2.1K
10:49 286.25 286.50 286.25 286.50 0.6K
10:50 286.50 286.50 286.25 286.25 1.2K
10:51 286.25 286.35 286.20 286.20 1.2K
10:52 286.20 286.25 286.20 286.25 0.4K
10:53 286.20 286.20 286.20 286.20 0.0K
10:54 286.25 286.25 286.05 286.15 0.9K
10:55 286.20 286.30 286.05 286.15 0.9K
10:56 286.30 286.30 286.05 286.05 0.8K
10:57 286.20 286.25 286.05 286.25 1.4K
10:58 286.25 286.30 286.05 286.05 6.5K
10:59 285.80 286.00 285.50 285.50 2.1K
11:00 285.35 285.55 285.30 285.30 1.7K
11:01 285.30 285.60 285.30 285.55 3.9K
11:02 285.50 285.55 285.30 285.30 1.8K
11:03 285.50 285.50 285.35 285.50 0.5K
11:04 285.50 285.70 285.50 285.50 0.7K
11:05 285.70 285.70 285.30 285.30 8.0K
11:06 285.45 285.45 285.05 285.05 11.2K
11:07 285.05 285.40 285.05 285.40 1.7K
11:08 285.50 285.50 285.30 285.30 1.2K
11:09 285.40 285.45 285.40 285.45 0.7K
11:10 285.40 285.40 285.15 285.15 2.5K
11:11 285.15 285.35 285.15 285.15 1.4K
11:12 285.35 285.35 285.25 285.25 0.1K
11:13 285.15 285.35 285.15 285.30 0.6K
11:14 285.35 285.35 285.20 285.35 1.3K
11:15 285.35 285.40 285.35 285.40 0.2K
11:16 285.40 285.55 285.40 285.50 13.5K
11:17 285.65 285.75 285.65 285.65 1.3K
11:18 285.70 285.80 285.55 285.55 1.2K
11:19 285.50 285.65 285.50 285.55 1.4K
11:20 285.60 285.60 285.15 285.20 1.7K
11:21 285.25 285.45 285.25 285.25 3.8K
11:22 285.25 285.25 285.25 285.25 0.1K
11:23 285.25 285.25 285.00 285.00 7.0K
11:24 285.10 285.10 285.00 285.05 0.2K
11:25 285.05 285.05 284.55 284.60 2.8K
11:26 284.55 284.75 284.50 284.50 1.4K
11:27 284.70 284.75 284.50 284.55 1.2K
11:28 284.50 284.90 284.50 284.90 0.5K
11:29 284.75 284.90 284.75 284.90 0.3K
11:30 284.85 285.10 284.85 285.00 1.4K
11:31 285.00 285.00 285.00 285.00 1.0K
11:32 285.00 285.00 285.00 285.00 1.9K
11:33 284.85 285.00 284.85 285.00 0.0K
11:34 284.85 284.85 284.80 284.80 0.4K
11:35 284.90 284.95 284.90 284.95 0.2K
11:36 284.95 285.00 284.80 284.80 1.6K
11:37 284.85 284.85 284.80 284.80 0.9K
11:38 284.75 284.75 284.60 284.60 0.8K
11:39 284.60 284.75 284.60 284.75 2.3K
11:40 284.75 284.75 284.25 284.25 2.8K
11:41 284.25 284.50 284.00 284.50 3.5K
11:42 284.50 284.80 284.50 284.50 4.3K
11:43 284.70 284.75 284.60 284.60 0.5K
11:44 284.60 284.70 284.50 284.50 2.0K
11:45 284.65 284.65 284.50 284.65 0.0K
11:46 284.50 284.50 284.30 284.30 0.6K
11:47 284.25 284.60 284.25 284.40 0.3K
11:48 284.60 284.65 284.60 284.60 0.6K
11:49 284.60 284.60 284.50 284.50 0.3K
11:50 284.50 284.90 284.50 284.60 6.4K
11:51 284.60 284.75 284.60 284.60 0.9K
11:52 284.60 284.65 284.45 284.45 1.2K
11:53 284.45 284.65 284.35 284.50 1.2K
11:54 284.30 284.60 284.25 284.60 0.6K
11:55 284.60 284.60 284.30 284.55 1.5K
11:56 284.40 284.55 284.35 284.35 0.3K
11:57 284.35 284.55 284.35 284.35 0.1K
11:58 284.55 284.55 284.45 284.45 1.5K
11:59 284.40 284.45 284.30 284.30 0.2K
12:00 284.25 284.35 284.15 284.15 1.3K
12:01 283.95 284.00 283.80 283.80 26.3K
12:02 283.80 284.40 283.80 284.25 10.7K
12:03 284.30 284.40 284.30 284.30 1.0K
12:04 284.30 284.40 284.30 284.30 0.3K
12:05 284.30 284.40 284.10 284.40 4.6K
12:06 284.30 284.40 284.30 284.30 0.4K
12:07 284.40 284.45 284.30 284.40 1.0K
12:08 284.35 284.40 284.20 284.20 1.0K
12:09 284.30 284.30 284.10 284.20 1.3K
12:10 284.25 284.25 284.00 284.05 3.1K
12:11 284.05 284.15 283.90 283.95 0.9K
12:12 283.85 283.85 283.80 283.85 1.9K
12:13 283.95 284.00 283.80 283.95 3.9K
12:14 283.85 284.05 283.85 283.90 0.5K
12:15 283.90 283.90 283.85 283.90 0.6K
12:16 283.90 284.15 283.90 284.15 0.6K
12:17 284.40 284.40 284.00 284.05 2.7K
12:18 284.00 284.25 284.00 284.10 0.2K
12:19 284.10 284.30 284.05 284.05 0.3K
12:20 284.00 284.20 284.00 284.00 1.2K
12:21 284.05 284.35 284.05 284.35 1.6K
12:22 284.15 284.30 284.15 284.15 1.3K
12:23 284.30 284.30 284.05 284.05 1.5K
12:24 284.05 284.25 284.00 284.05 1.8K
12:25 284.20 284.25 284.00 284.05 0.3K
12:26 284.00 284.20 284.00 284.05 0.0K
12:27 284.20 284.40 284.10 284.40 1.6K
12:28 284.40 284.65 284.40 284.50 1.9K
12:29 284.60 284.60 284.35 284.60 0.7K
12:30 284.70 284.70 284.40 284.40 0.4K
12:31 284.25 284.45 284.25 284.30 0.1K
12:32 284.30 284.50 284.25 284.30 2.7K
12:33 284.30 284.50 284.30 284.50 0.1K
12:34 284.30 284.55 284.30 284.55 0.3K
12:35 284.35 284.55 284.30 284.30 0.3K
12:36 284.50 284.50 284.20 284.20 0.7K
12:37 284.30 284.45 284.20 284.45 3.1K
12:38 284.30 284.30 284.15 284.25 0.9K
12:39 284.20 284.45 284.20 284.25 1.0K
12:40 284.35 284.45 284.25 284.30 0.1K
12:41 284.30 284.30 284.20 284.20 0.4K
12:42 284.35 284.65 284.20 284.50 6.3K
12:43 284.30 284.35 284.25 284.35 1.8K
12:44 284.25 284.40 284.20 284.25 0.9K
12:45 284.25 284.75 284.25 284.50 11.3K
12:46 284.55 284.65 284.30 284.45 3.7K
12:47 284.30 284.50 284.30 284.35 0.1K
12:48 284.30 284.30 284.20 284.30 0.2K
12:49 284.30 284.35 284.20 284.35 0.7K
12:50 284.25 284.40 284.20 284.25 0.7K
12:51 284.25 284.40 284.20 284.40 0.4K
12:52 284.25 284.35 284.25 284.25 0.7K
12:53 284.25 284.40 284.25 284.35 2.7K
12:54 284.35 284.40 284.20 284.25 4.8K
12:55 284.40 284.40 284.30 284.30 0.8K
12:56 284.30 284.40 284.20 284.25 5.0K
12:57 284.35 284.35 284.20 284.20 0.4K
12:58 284.20 284.35 284.20 284.25 0.2K
12:59 284.25 284.40 284.25 284.25 6.1K
13:00 284.35 284.40 284.25 284.35 1.0K
13:01 284.50 284.50 284.25 284.25 0.3K
13:02 284.45 284.50 284.25 284.25 0.9K
13:03 284.50 284.50 284.30 284.30 1.6K
13:04 284.30 284.45 284.25 284.30 0.4K
13:05 284.35 284.45 284.25 284.30 0.1K
13:06 284.30 284.35 284.30 284.35 0.0K
13:07 284.30 284.35 284.30 284.35 0.3K
13:08 284.25 284.35 284.25 284.30 0.1K
13:09 284.30 284.35 284.15 284.15 2.0K
13:10 284.20 284.35 284.15 284.35 2.8K
13:11 284.50 284.75 284.25 284.50 29.7K
13:12 284.60 284.95 284.60 284.90 11.2K
13:13 285.10 285.15 284.70 284.90 8.0K
13:14 284.80 284.95 284.75 284.95 0.7K
13:15 284.85 285.10 284.80 285.00 0.7K
13:16 285.00 285.15 284.75 284.90 3.1K
13:17 284.90 285.05 284.90 284.95 0.3K
13:18 284.90 285.10 284.90 285.00 2.1K
13:19 285.00 285.00 284.90 284.95 0.8K
13:20 284.90 285.00 284.90 285.00 0.3K
13:21 285.00 285.10 285.00 285.05 2.9K
13:22 285.05 285.25 285.00 285.00 3.1K
13:23 285.00 285.25 285.00 285.25 0.0K
13:24 285.20 285.30 285.15 285.20 0.8K
13:25 285.25 285.25 284.90 284.90 1.5K
13:26 285.00 285.00 284.90 284.95 0.1K
13:27 284.95 285.00 284.90 284.90 3.5K
13:28 285.00 285.00 284.90 284.90 0.8K
13:29 284.90 285.00 284.90 285.00 0.1K
13:30 284.90 285.00 284.90 284.95 0.2K
13:31 284.95 284.95 284.80 284.80 0.7K
13:32 284.90 284.90 284.75 284.75 1.1K
13:33 284.90 284.90 284.75 284.75 0.3K
13:34 284.90 284.95 284.75 284.75 0.8K
13:35 284.75 284.90 284.75 284.90 0.1K
13:36 284.75 284.75 284.50 284.50 1.4K
13:37 284.50 284.70 284.40 284.45 1.8K
13:38 284.45 284.65 284.45 284.45 2.0K
13:39 284.45 284.45 284.35 284.35 0.7K
13:40 284.35 284.50 284.35 284.50 0.1K
13:41 284.35 284.50 284.30 284.30 1.1K
13:42 284.25 284.35 284.15 284.30 0.7K
13:43 284.15 284.25 283.85 283.85 7.3K
13:44 283.80 283.90 283.75 283.90 2.0K
13:45 283.90 284.00 283.80 283.95 0.9K
13:46 283.75 283.75 283.50 283.55 14.8K
13:47 283.65 283.65 283.50 283.55 2.4K
13:48 283.55 283.65 283.35 283.45 8.9K
13:49 283.40 283.55 283.35 283.55 1.2K
13:50 283.50 283.70 283.50 283.55 1.9K
13:51 283.55 283.95 283.55 283.95 0.9K
13:52 283.90 283.95 283.45 283.55 5.4K
13:53 283.35 283.50 283.35 283.50 1.5K
13:54 283.35 283.55 283.35 283.45 2.7K
13:55 283.55 283.60 283.45 283.60 0.6K
13:56 283.70 283.70 283.60 283.60 0.9K
13:57 283.60 283.75 283.45 283.45 1.2K
13:58 283.35 283.55 283.35 283.55 0.2K
13:59 283.50 283.55 283.35 283.55 0.9K
14:00 283.55 283.80 283.40 283.75 13.8K
14:01 283.85 283.85 283.70 283.70 1.4K
14:02 283.85 283.90 283.70 283.90 2.2K
14:03 283.85 284.00 283.85 283.95 1.8K
14:04 283.85 283.95 283.80 283.95 1.2K
14:05 283.80 283.95 283.60 283.65 3.9K
14:06 283.70 283.70 283.60 283.60 0.5K
14:07 283.60 283.70 283.60 283.70 0.6K
14:08 283.75 283.90 283.70 283.75 0.5K
14:09 283.75 283.80 283.70 283.75 2.2K
14:10 283.75 283.90 283.45 283.45 3.8K
14:11 283.45 283.55 283.40 283.40 1.1K
14:12 283.40 283.40 283.00 283.20 18.2K
14:13 283.20 283.25 283.10 283.20 1.1K
14:14 283.10 283.35 283.05 283.25 1.1K
14:15 283.25 283.30 283.15 283.15 1.1K
14:16 283.10 283.20 283.00 283.00 2.7K
14:17 283.05 283.10 282.60 282.60 16.0K
14:18 282.80 283.15 282.80 283.05 2.7K
14:19 283.00 283.45 283.00 283.05 4.9K
14:20 283.05 283.10 283.00 283.00 0.8K
14:21 282.95 283.10 282.95 283.00 0.1K
14:22 283.00 283.10 283.00 283.10 0.6K
14:23 283.05 283.25 283.00 283.10 0.5K
14:24 283.10 283.25 283.05 283.10 0.7K
14:25 283.25 283.45 283.20 283.45 2.1K
14:26 283.20 283.25 283.10 283.20 0.5K
14:27 283.25 283.25 283.05 283.25 0.7K
14:28 283.25 283.25 283.10 283.10 0.2K
14:29 283.10 283.25 283.05 283.25 0.1K
14:30 283.25 283.35 283.10 283.35 0.4K
14:31 283.35 283.65 283.35 283.50 2.5K
14:32 283.40 283.60 283.40 283.55 2.3K
14:33 283.55 283.60 283.40 283.40 3.0K
14:34 283.40 283.40 283.20 283.25 2.3K
14:35 283.25 283.50 283.10 283.30 5.3K
14:36 283.40 283.45 283.30 283.45 4.4K
14:37 283.50 283.50 283.25 283.25 3.1K
14:38 283.25 283.45 283.25 283.30 2.7K
14:39 283.40 283.50 283.25 283.50 3.2K
14:40 283.30 283.60 283.30 283.60 7.3K
14:41 283.60 283.60 283.45 283.50 2.3K
14:42 283.50 283.65 283.45 283.50 3.5K
14:43 283.45 283.70 283.45 283.70 3.0K
14:44 283.70 283.70 283.50 283.50 2.9K
14:45 283.65 283.70 283.50 283.70 2.5K
14:46 283.55 283.70 283.55 283.60 3.7K
14:47 283.75 283.80 283.60 283.65 2.7K
14:48 283.65 283.75 283.60 283.75 7.6K
14:49 283.60 283.80 283.60 283.80 3.1K
14:50 283.80 283.85 283.65 283.80 2.4K
14:51 283.80 283.95 283.65 283.75 6.2K
14:52 283.75 283.95 283.75 283.75 3.0K
14:53 283.75 283.95 283.70 283.70 2.8K
14:54 283.85 283.95 283.65 283.95 3.0K
14:55 283.95 284.00 283.90 284.00 3.4K
14:56 283.90 284.00 283.80 284.00 5.0K
14:57 284.05 284.05 283.75 283.75 3.8K
14:58 283.75 283.95 283.70 283.85 2.7K
14:59 283.65 283.90 283.65 283.75 3.9K
15:00 283.70 283.85 283.70 283.70 4.2K
15:01 283.80 283.90 283.70 283.80 2.8K
15:02 283.90 283.90 283.65 283.80 4.0K
15:03 283.75 283.75 283.60 283.75 2.9K
15:04 283.75 283.75 283.70 283.75 3.3K
15:05 283.70 283.75 283.55 283.60 5.0K
15:06 283.65 283.70 283.50 283.55 5.7K
15:07 283.55 283.70 283.40 283.50 15.8K
15:08 283.80 283.80 283.65 283.80 18.3K
15:09 283.80 284.00 283.60 284.00 8.2K
15:10 283.75 283.95 283.75 283.95 7.5K
15:11 283.95 284.00 283.65 283.80 6.4K
15:12 283.70 283.90 283.65 283.65 6.0K
15:13 283.65 283.90 283.65 283.80 7.5K
15:14 283.75 283.95 283.65 283.90 9.8K
15:15 284.00 284.20 283.90 284.10 18.5K
15:16 284.05 284.05 283.95 284.00 8.9K
15:17 284.05 284.20 283.95 284.05 10.0K
15:18 284.15 284.30 284.10 284.20 10.1K
15:19 284.15 284.25 284.15 284.15 11.1K
15:20 284.35 284.45 284.30 284.30 9.6K
15:21 284.35 284.40 284.10 284.10 10.5K
15:22 284.10 284.20 284.00 284.05 22.8K
15:23 284.20 284.40 284.15 284.30 12.2K
15:24 284.10 284.35 284.10 284.35 6.7K
15:25 284.35 284.40 284.20 284.25 11.0K
15:26 284.40 284.55 284.35 284.45 13.8K
15:27 284.50 284.50 284.40 284.50 5.7K
15:28 284.45 284.55 284.35 284.35 28.2K
15:29 284.40 284.60 284.40 284.40 18.7K
15:30 284.40 284.40 284.40 284.40 0.2K
15:32 284.05 284.05 284.05 284.05 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据