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
09:15 284.45 285.20 284.45 285.20 25.9K
09:16 284.90 284.90 284.30 284.40 8.5K
09:17 284.20 284.55 284.20 284.45 7.9K
09:18 284.20 284.50 284.00 284.50 16.8K
09:19 284.50 284.50 283.95 284.05 9.0K
09:20 284.05 284.05 283.60 284.00 6.2K
09:21 284.20 284.80 284.00 284.80 6.9K
09:22 285.00 285.30 285.00 285.30 6.2K
09:23 285.15 285.40 285.15 285.25 2.0K
09:24 285.40 285.95 285.40 285.95 15.8K
09:25 285.85 285.90 285.20 285.50 8.4K
09:26 285.50 285.55 285.35 285.35 1.1K
09:27 285.45 285.45 285.05 285.15 3.6K
09:28 285.15 285.35 285.15 285.20 2.5K
09:29 285.35 285.50 285.35 285.35 2.3K
09:30 285.15 285.35 285.10 285.35 6.5K
09:31 285.15 285.35 285.10 285.35 0.4K
09:32 285.35 285.35 285.15 285.35 0.2K
09:33 285.35 286.40 285.35 286.35 12.6K
09:34 286.40 286.40 285.60 285.85 7.3K
09:35 285.90 285.90 285.70 285.85 1.6K
09:36 285.85 285.85 285.70 285.70 1.3K
09:37 286.05 286.05 285.65 286.00 8.0K
09:38 285.75 286.20 285.75 286.20 4.3K
09:39 286.15 286.25 285.95 286.05 2.9K
09:40 286.35 286.80 286.30 286.70 12.8K
09:41 286.60 286.80 286.55 286.55 9.5K
09:42 286.80 286.90 286.60 286.80 5.4K
09:43 286.80 286.85 286.65 286.80 0.5K
09:44 286.80 286.90 286.60 286.70 7.0K
09:45 286.65 287.30 286.65 287.30 18.7K
09:46 287.10 287.25 286.90 286.95 8.1K
09:47 287.15 287.80 286.80 287.60 12.9K
09:48 287.95 288.05 287.65 288.00 21.4K
09:49 287.95 287.95 287.60 287.70 30.6K
09:50 287.55 287.55 286.60 286.85 16.4K
09:51 287.15 287.30 286.80 286.80 2.5K
09:52 286.65 286.85 286.65 286.65 3.9K
09:53 286.85 286.85 286.00 286.00 13.2K
09:54 285.75 286.30 285.75 286.10 3.6K
09:55 286.10 286.20 285.80 286.00 33.4K
09:56 286.15 286.15 285.50 285.50 11.8K
09:57 285.70 285.85 285.50 285.70 8.4K
09:58 285.70 285.90 285.70 285.85 1.0K
09:59 285.80 285.85 285.80 285.80 1.6K
10:00 285.80 286.00 285.50 286.00 10.4K
10:01 285.75 285.95 285.75 285.85 0.1K
10:02 285.20 285.20 284.85 284.85 26.0K
10:03 285.10 285.20 285.05 285.20 8.1K
10:04 285.00 285.00 284.25 284.25 14.3K
10:05 284.45 284.45 284.25 284.45 3.8K
10:06 284.55 284.70 284.50 284.65 4.9K
10:07 284.70 285.00 284.70 285.00 3.7K
10:08 284.90 284.90 284.65 284.70 5.2K
10:09 284.70 285.10 284.70 284.95 1.8K
10:10 284.95 284.95 284.55 284.55 5.7K
10:11 284.70 284.70 284.55 284.55 4.6K
10:12 284.55 284.60 284.40 284.50 2.0K
10:13 284.40 284.60 284.20 284.20 2.1K
10:14 284.40 284.40 284.05 284.20 3.1K
10:15 284.25 284.50 284.00 284.50 5.4K
10:16 284.50 284.80 284.50 284.55 3.7K
10:17 284.25 284.85 284.15 284.50 4.1K
10:18 284.70 284.70 284.25 284.40 1.6K
10:19 284.50 284.55 284.20 284.30 3.6K
10:20 284.30 284.60 284.30 284.60 1.5K
10:21 284.40 284.60 284.25 284.25 0.9K
10:22 284.30 284.60 284.30 284.60 3.4K
10:23 284.40 284.55 284.35 284.55 2.8K
10:24 284.70 284.70 284.25 284.50 2.1K
10:25 284.45 284.55 284.25 284.30 1.1K
10:26 284.35 284.35 284.10 284.10 2.7K
10:27 284.25 284.40 283.90 284.20 7.6K
10:28 284.50 284.50 283.80 283.80 4.7K
10:29 283.75 283.75 283.55 283.60 2.1K
10:30 283.25 283.55 283.15 283.40 12.3K
10:31 283.60 283.85 283.45 283.70 7.2K
10:32 283.70 283.90 283.55 283.85 5.3K
10:33 283.85 284.25 283.85 284.20 1.6K
10:34 284.15 284.35 284.05 284.20 2.7K
10:35 284.20 284.45 284.20 284.30 1.3K
10:36 284.55 284.90 284.35 284.80 14.3K
10:37 284.90 284.90 284.55 284.55 6.9K
10:38 284.50 284.55 284.35 284.35 2.6K
10:39 284.35 284.95 284.35 284.75 8.5K
10:40 284.80 285.00 284.75 284.90 1.4K
10:41 284.90 284.90 284.45 284.65 4.2K
10:42 284.65 284.95 284.55 284.75 2.2K
10:43 285.05 285.15 284.95 285.00 1.2K
10:44 285.15 285.25 284.95 285.00 6.7K
10:45 284.80 285.00 284.80 284.95 0.7K
10:46 284.95 285.00 284.80 284.90 16.1K
10:47 285.00 285.20 284.90 285.00 2.6K
10:48 285.00 285.15 284.95 285.10 2.9K
10:49 284.95 285.15 284.95 285.10 1.3K
10:50 285.00 285.20 285.00 285.00 5.4K
10:51 285.05 285.30 285.00 285.05 3.1K
10:52 285.10 286.00 285.10 285.55 33.1K
10:53 285.50 285.75 285.35 285.40 3.3K
10:54 285.65 285.80 285.55 285.65 2.0K
10:55 285.55 285.65 285.05 285.10 3.4K
10:56 285.10 285.55 285.10 285.55 1.6K
10:57 285.35 285.55 285.35 285.35 4.2K
10:58 285.65 286.00 285.65 286.00 8.3K
10:59 285.90 286.00 285.75 286.00 11.5K
11:00 285.80 286.15 285.80 285.95 3.1K
11:01 285.90 285.95 285.80 285.80 6.0K
11:02 285.80 285.95 285.60 285.60 12.7K
11:03 285.50 285.70 285.40 285.50 12.9K
11:04 285.70 286.10 285.65 285.75 19.4K
11:05 285.75 285.90 285.60 285.80 10.0K
11:06 286.05 286.05 285.80 285.85 4.8K
11:07 286.00 286.00 285.80 285.80 5.2K
11:08 285.75 285.95 285.75 285.80 9.7K
11:09 285.90 285.95 285.80 285.85 1.6K
11:10 285.85 286.00 285.80 285.95 4.1K
11:11 285.80 286.00 285.75 285.75 4.5K
11:12 285.90 286.00 285.75 285.75 4.1K
11:13 285.80 285.90 285.75 285.75 4.2K
11:14 285.75 285.90 285.60 285.80 10.6K
11:15 285.85 286.10 285.70 285.80 20.0K
11:16 285.80 285.90 285.30 285.30 31.7K
11:17 285.50 285.60 285.25 285.45 32.2K
11:18 285.45 285.70 285.40 285.50 33.6K
11:19 285.55 286.00 285.35 286.00 24.5K
11:20 285.90 285.95 285.70 285.70 7.8K
11:21 285.75 285.90 285.70 285.90 16.2K
11:22 285.80 285.90 285.55 285.75 9.0K
11:23 285.75 285.75 285.50 285.70 9.5K
11:24 285.75 285.75 285.40 285.50 6.2K
11:25 285.50 285.50 284.95 285.35 12.6K
11:26 285.15 285.50 285.10 285.45 16.4K
11:27 285.50 285.70 285.35 285.60 9.9K
11:28 285.85 285.90 285.35 285.35 8.3K
11:29 285.45 285.75 285.45 285.55 8.5K
11:30 285.55 285.95 285.55 285.80 6.2K
11:31 285.70 285.95 285.65 285.95 7.7K
11:32 285.85 285.95 285.85 285.85 0.7K
11:33 285.85 285.85 285.80 285.85 7.3K
11:34 285.95 286.10 285.90 286.10 4.2K
11:35 286.00 286.00 285.85 285.85 4.7K
11:36 285.85 286.00 285.85 285.95 2.0K
11:37 285.95 286.05 285.90 285.90 2.8K
11:38 285.80 285.95 285.65 285.95 5.8K
11:39 285.95 285.95 285.75 285.75 2.6K
11:40 285.75 285.95 285.75 285.80 4.4K
11:41 285.95 285.95 285.70 285.80 5.2K
11:42 285.85 286.00 285.70 286.00 4.3K
11:43 285.90 285.95 285.65 285.95 14.4K
11:44 285.80 286.20 285.80 286.20 15.6K
11:45 286.20 286.50 286.20 286.40 4.9K
11:46 286.20 286.30 286.10 286.10 3.1K
11:47 286.10 286.40 286.10 286.10 0.5K
11:48 286.30 286.30 286.10 286.25 1.7K
11:49 286.30 286.45 286.25 286.25 1.0K
11:50 286.00 286.00 285.35 285.35 49.9K
11:51 285.35 285.35 284.80 284.95 22.4K
11:52 285.00 285.00 284.95 285.00 2.2K
11:53 285.00 285.15 284.95 285.00 81.2K
11:54 285.00 285.00 284.85 284.90 24.1K
11:55 284.85 285.00 284.80 284.85 29.6K
11:56 285.00 285.00 284.85 284.95 2.1K
11:57 284.95 285.00 284.90 284.90 3.8K
11:58 285.00 285.00 284.75 284.75 3.1K
11:59 284.90 284.90 284.70 284.75 5.3K
12:00 284.80 284.85 284.40 284.40 4.5K
12:01 284.50 284.55 284.25 284.40 2.6K
12:02 284.55 284.70 284.50 284.60 1.4K
12:03 284.60 284.75 284.55 284.75 4.0K
12:04 284.75 284.85 284.55 284.85 2.7K
12:05 284.85 284.85 284.55 284.55 8.3K
12:06 284.40 284.60 284.40 284.45 1.2K
12:07 284.50 284.80 284.50 284.65 2.0K
12:08 284.65 284.65 284.50 284.55 1.5K
12:09 284.70 284.70 284.50 284.50 1.9K
12:10 284.65 284.70 284.50 284.50 0.6K
12:11 284.70 284.90 284.70 284.90 3.1K
12:12 284.70 284.90 284.60 284.60 2.3K
12:13 284.65 284.70 284.55 284.60 1.8K
12:14 284.60 284.85 284.60 284.65 3.8K
12:15 284.75 284.75 284.60 284.65 0.5K
12:16 284.80 284.85 284.65 284.85 1.8K
12:17 284.80 284.90 284.00 284.00 63.5K
12:18 284.40 284.75 284.35 284.60 11.7K
12:19 284.60 284.65 284.50 284.55 0.4K
12:20 284.50 284.80 284.50 284.65 1.1K
12:21 284.80 284.80 284.65 284.80 0.9K
12:22 284.80 285.10 284.80 284.80 9.1K
12:23 284.70 284.80 284.65 284.70 3.9K
12:24 284.70 284.75 284.65 284.75 1.6K
12:25 284.65 284.65 284.30 284.30 4.6K
12:26 284.25 284.55 284.25 284.55 1.5K
12:27 284.75 284.75 284.50 284.55 2.5K
12:28 284.55 284.55 284.50 284.50 2.2K
12:29 284.60 284.60 284.25 284.35 3.3K
12:30 284.30 284.40 284.20 284.40 2.1K
12:31 284.45 284.60 284.40 284.40 2.3K
12:32 284.40 285.10 284.40 284.90 9.1K
12:33 284.90 285.00 284.90 284.90 0.2K
12:34 284.90 285.05 284.90 285.00 4.2K
12:35 285.05 285.05 285.05 285.05 1.0K
12:36 285.05 285.05 285.00 285.00 4.6K
12:37 285.00 285.15 284.95 284.95 2.1K
12:38 284.95 285.00 284.95 285.00 1.0K
12:39 284.90 284.90 284.80 284.80 2.9K
12:40 284.85 284.85 284.80 284.80 1.0K
12:41 284.85 284.85 284.70 284.70 1.6K
12:42 284.70 284.90 284.70 284.80 0.6K
12:43 284.80 284.90 284.80 284.80 2.6K
12:44 284.85 284.95 284.85 284.90 0.5K
12:45 284.95 284.95 284.80 284.80 2.1K
12:46 284.80 284.85 284.80 284.80 1.1K
12:47 284.80 284.90 284.80 284.90 1.2K
12:48 284.95 285.05 284.95 285.00 1.5K
12:49 285.00 285.00 284.95 284.95 0.6K
12:50 284.95 285.00 284.75 284.75 2.2K
12:51 284.75 284.95 284.75 284.75 1.6K
12:52 284.80 284.95 284.80 284.80 1.6K
12:53 284.80 284.90 284.80 284.80 0.9K
12:54 284.80 284.95 284.75 284.80 1.0K
12:55 284.85 284.95 284.70 284.80 2.3K
12:56 284.80 284.80 284.70 284.75 1.2K
12:57 284.75 284.85 284.65 284.65 1.8K
12:58 284.70 284.70 284.65 284.65 0.8K
12:59 284.70 284.75 284.50 284.50 2.4K
13:00 284.50 284.55 284.40 284.40 2.0K
13:01 284.40 284.50 284.35 284.40 1.2K
13:02 284.40 284.50 284.35 284.35 1.7K
13:03 284.35 284.55 284.35 284.50 1.8K
13:04 284.55 284.55 284.45 284.45 4.8K
13:05 284.50 284.55 284.40 284.40 4.2K
13:06 284.30 284.40 284.30 284.35 4.9K
13:07 284.45 284.45 284.40 284.40 1.1K
13:08 284.40 284.60 284.40 284.50 1.7K
13:09 284.45 284.65 284.45 284.65 1.7K
13:10 284.60 284.60 284.45 284.45 1.7K
13:11 284.45 284.50 284.40 284.40 1.3K
13:12 284.45 284.65 284.45 284.65 1.9K
13:13 284.65 284.70 284.60 284.60 2.8K
13:14 284.75 284.75 284.60 284.60 0.9K
13:15 284.55 284.60 284.50 284.55 1.7K
13:16 284.60 284.75 284.55 284.60 1.2K
13:17 284.60 284.75 284.55 284.70 2.3K
13:18 284.70 284.70 284.50 284.50 2.8K
13:19 284.55 284.55 284.50 284.50 1.5K
13:20 284.50 284.60 284.50 284.55 2.7K
13:21 284.55 284.70 284.55 284.55 1.1K
13:22 284.75 284.75 284.55 284.75 1.6K
13:23 284.75 284.75 284.60 284.75 9.5K
13:24 284.85 284.95 284.85 284.90 2.6K
13:25 284.85 284.90 284.70 284.70 1.9K
13:26 284.80 284.80 284.65 284.65 1.3K
13:27 284.65 284.70 284.40 284.45 5.3K
13:28 284.40 284.45 284.40 284.40 0.6K
13:29 284.50 284.50 284.40 284.45 1.3K
13:30 284.40 284.70 284.40 284.65 2.8K
13:31 284.65 284.80 284.65 284.75 2.7K
13:32 284.75 284.75 284.65 284.75 0.7K
13:33 284.65 284.75 284.65 284.75 0.9K
13:34 284.80 284.80 284.60 284.60 3.3K
13:35 284.65 284.65 284.55 284.65 2.1K
13:36 284.65 284.85 284.65 284.85 0.9K
13:37 284.85 284.85 284.70 284.70 1.4K
13:38 284.70 284.80 284.70 284.75 0.8K
13:39 284.75 284.95 284.75 284.80 2.6K
13:40 284.80 284.95 284.80 284.95 1.6K
13:41 284.95 284.95 284.90 284.95 2.7K
13:42 284.95 285.00 284.90 284.95 1.2K
13:43 285.00 285.00 284.95 284.95 0.7K
13:44 284.95 285.00 284.85 284.85 3.3K
13:45 284.90 285.00 284.90 285.00 1.6K
13:46 284.95 285.00 284.95 284.95 1.8K
13:47 285.00 285.00 284.95 285.00 0.1K
13:48 285.00 285.00 284.80 284.80 7.7K
13:49 284.75 284.85 284.70 284.75 1.2K
13:50 284.70 284.85 284.70 284.75 1.3K
13:51 284.85 284.95 284.80 284.90 1.8K
13:52 284.90 285.00 284.90 284.95 7.6K
13:53 284.95 284.95 284.80 284.85 1.2K
13:54 285.00 285.00 284.90 284.90 0.3K
13:55 285.00 285.05 284.95 284.95 1.6K
13:56 285.00 285.00 284.95 285.00 1.0K
13:57 284.90 284.95 284.75 284.85 2.5K
13:58 284.85 284.85 284.75 284.75 1.9K
13:59 284.90 284.90 284.75 284.80 1.8K
14:00 284.85 284.85 284.80 284.85 1.2K
14:01 284.85 284.90 284.80 284.90 1.8K
14:02 284.80 284.85 284.60 284.60 3.8K
14:03 284.70 284.95 284.70 284.95 2.1K
14:04 284.90 284.90 284.80 284.90 5.2K
14:05 284.90 285.00 284.90 284.95 2.4K
14:06 284.90 285.00 284.85 284.85 2.2K
14:07 284.80 284.90 284.75 284.80 2.1K
14:08 284.90 284.95 284.80 284.80 3.8K
14:09 284.80 285.05 284.80 285.05 8.0K
14:10 284.95 285.00 284.90 284.95 3.6K
14:11 284.95 284.95 284.75 284.75 4.8K
14:12 284.85 284.90 284.80 284.85 1.0K
14:13 284.95 285.00 284.90 285.00 10.6K
14:14 285.00 285.00 284.95 285.00 1.7K
14:15 284.95 285.00 284.95 284.95 9.3K
14:16 284.95 285.00 284.95 285.00 2.0K
14:17 285.00 285.05 284.95 285.00 3.7K
14:18 284.95 285.05 284.95 285.00 11.6K
14:19 285.05 285.05 284.95 285.00 16.8K
14:20 285.05 285.10 284.95 285.00 7.7K
14:21 284.95 285.90 284.95 285.30 19.0K
14:22 285.30 285.55 285.30 285.45 1.7K
14:23 285.60 285.75 285.45 285.70 2.2K
14:24 285.70 285.80 285.65 285.70 4.3K
14:25 285.75 285.80 285.55 285.60 1.4K
14:26 285.60 285.70 285.55 285.55 2.5K
14:27 285.60 285.70 285.55 285.65 1.7K
14:28 285.60 285.75 285.60 285.75 0.6K
14:29 285.65 285.75 285.65 285.70 1.1K
14:30 285.75 285.75 285.65 285.65 2.3K
14:31 285.75 285.75 285.50 285.55 1.6K
14:32 285.55 285.60 285.40 285.45 0.9K
14:33 285.60 285.60 285.40 285.45 1.8K
14:34 285.55 285.65 285.50 285.55 4.0K
14:35 285.55 285.60 285.45 285.50 1.5K
14:36 285.50 285.60 285.00 285.25 7.0K
14:37 285.25 285.25 285.25 285.25 0.4K
14:38 285.25 285.25 285.05 285.05 4.6K
14:39 285.05 285.05 285.05 285.05 1.4K
14:40 285.10 285.25 285.10 285.25 7.6K
14:41 285.10 285.55 285.10 285.50 16.5K
14:42 285.45 285.45 285.20 285.25 13.9K
14:43 285.00 285.15 285.00 285.05 0.7K
14:44 285.15 285.25 285.15 285.25 14.5K
14:45 285.55 285.70 285.50 285.60 11.6K
14:46 285.50 285.55 285.50 285.50 0.3K
14:47 285.45 285.50 285.40 285.40 1.8K
14:48 285.40 285.50 285.40 285.50 2.2K
14:49 285.45 285.50 285.45 285.45 0.9K
14:50 285.40 285.40 285.15 285.40 3.0K
14:52 285.35 285.45 285.10 285.40 6.8K
14:53 285.45 285.45 285.35 285.40 1.2K
14:54 285.40 285.45 285.30 285.40 0.6K
14:55 285.45 285.45 285.30 285.45 1.5K
14:56 285.45 285.75 285.35 285.65 6.0K
14:57 285.65 285.80 285.65 285.70 11.5K
14:58 285.75 285.75 285.45 285.45 1.1K
14:59 285.35 285.70 285.35 285.65 2.6K
15:00 285.60 285.65 285.50 285.60 4.4K
15:01 285.65 285.80 285.60 285.75 6.6K
15:02 285.65 285.80 285.55 285.80 7.1K
15:03 285.80 285.85 285.70 285.85 6.6K
15:04 285.85 286.00 285.85 286.00 7.2K
15:05 286.00 286.00 285.85 285.85 7.8K
15:06 285.90 285.90 285.80 285.80 7.9K
15:07 285.85 285.95 285.85 285.95 3.1K
15:08 285.95 285.95 285.95 285.95 5.1K
15:09 285.95 286.20 285.95 286.20 10.2K
15:10 286.20 286.20 286.15 286.15 11.4K
15:11 286.10 286.20 286.00 286.15 13.6K
15:12 286.15 286.20 286.15 286.20 7.1K
15:13 286.20 286.25 286.15 286.20 13.0K
15:14 286.20 286.20 286.10 286.20 6.2K
15:15 286.15 286.20 286.15 286.20 13.6K
15:16 286.25 286.25 286.20 286.20 25.3K
15:17 286.20 286.20 286.00 286.15 16.5K
15:18 286.15 286.20 286.10 286.15 16.7K
15:19 286.20 286.20 286.20 286.20 9.8K
15:20 286.20 286.35 286.15 286.35 32.7K
15:21 286.45 286.70 286.45 286.55 43.5K
15:22 286.55 286.60 286.50 286.50 4.6K
15:23 286.50 286.60 286.50 286.50 13.3K
15:24 286.50 286.55 286.45 286.45 8.7K
15:25 286.55 286.75 286.50 286.55 34.1K
15:26 286.55 286.55 286.45 286.50 10.2K
15:27 286.50 286.50 286.30 286.30 14.1K
15:28 286.25 287.55 286.10 287.55 66.1K
15:29 287.60 288.00 287.60 288.00 30.4K
15:30 288.00 288.00 288.00 288.00 1.1K
15:32 286.40 286.40 286.40 286.40 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