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
09:15 288.55 289.60 288.25 289.20 54.9K
09:16 289.15 289.15 288.15 288.30 21.3K
09:17 288.30 288.40 288.15 288.20 16.3K
09:18 288.25 288.90 288.25 288.80 25.6K
09:19 288.80 288.85 288.60 288.85 8.7K
09:20 288.80 289.00 288.80 288.90 10.0K
09:21 288.95 289.85 288.80 289.85 17.5K
09:22 289.65 289.90 289.45 289.45 26.9K
09:23 289.15 289.15 288.50 288.60 23.9K
09:24 288.95 288.95 288.80 288.90 7.6K
09:25 288.95 289.00 288.60 288.75 8.3K
09:26 288.80 288.80 288.20 288.20 5.7K
09:27 288.40 288.55 288.40 288.50 3.7K
09:28 288.30 288.45 288.30 288.45 3.7K
09:29 288.45 288.70 288.45 288.60 10.4K
09:30 288.50 288.85 288.50 288.80 4.0K
09:31 288.80 288.80 288.70 288.70 2.5K
09:32 288.70 288.95 288.60 288.75 13.4K
09:33 288.75 288.75 288.45 288.50 2.6K
09:34 288.50 288.60 288.50 288.50 6.2K
09:35 288.55 288.60 288.55 288.55 1.4K
09:36 288.60 288.70 288.55 288.70 3.5K
09:37 288.70 288.70 288.35 288.50 2.9K
09:38 288.50 288.50 288.35 288.45 2.2K
09:39 288.40 288.40 288.10 288.10 5.2K
09:40 288.10 288.10 288.00 288.10 1.0K
09:41 288.10 288.10 288.00 288.10 3.3K
09:42 288.10 288.60 288.10 288.60 7.0K
09:43 288.55 288.55 288.40 288.40 14.5K
09:44 288.40 288.70 288.30 288.70 18.1K
09:45 288.80 288.90 288.75 288.85 6.5K
09:46 288.85 288.90 288.70 288.70 3.2K
09:47 288.90 289.40 288.90 289.15 29.6K
09:48 288.95 289.15 288.95 289.10 3.4K
09:49 289.00 289.15 289.00 289.15 5.5K
09:50 289.10 289.10 288.90 289.00 0.8K
09:51 289.00 289.10 289.00 289.10 4.0K
09:52 289.15 289.60 289.15 289.35 25.4K
09:53 289.20 289.80 289.20 289.45 28.8K
09:54 289.60 290.00 289.60 290.00 31.1K
09:55 290.00 290.30 289.85 290.30 30.8K
09:56 290.30 290.30 290.05 290.30 36.4K
09:57 289.95 290.45 289.95 290.45 29.8K
09:58 290.60 290.90 290.60 290.85 40.3K
09:59 290.90 290.90 290.70 290.90 32.1K
10:00 290.90 290.90 290.60 290.90 44.5K
10:01 290.85 290.90 290.60 290.65 18.9K
10:02 290.65 290.85 290.55 290.85 6.9K
10:03 290.70 290.95 290.70 290.85 20.9K
10:04 290.85 290.95 290.50 290.70 21.5K
10:05 290.70 290.70 290.25 290.40 10.6K
10:06 290.35 290.40 290.05 290.10 18.5K
10:07 290.10 290.30 290.10 290.25 9.0K
10:08 290.30 290.30 289.80 290.00 20.1K
10:09 289.95 290.35 289.95 290.35 7.2K
10:10 290.40 290.40 290.05 290.30 9.0K
10:11 290.25 290.30 290.15 290.25 8.9K
10:12 290.15 290.25 290.00 290.00 8.6K
10:13 290.10 290.10 289.85 289.85 7.0K
10:14 289.85 289.95 289.55 289.55 15.9K
10:15 289.55 289.90 289.45 289.90 4.6K
10:16 289.90 290.25 289.90 290.05 12.0K
10:17 290.05 290.25 290.05 290.20 3.5K
10:18 290.15 290.40 290.15 290.40 4.2K
10:19 290.25 290.25 290.20 290.20 5.7K
10:20 290.20 290.20 290.00 290.00 10.6K
10:21 290.00 290.00 289.75 289.75 5.6K
10:22 289.75 289.80 289.60 289.60 10.0K
10:23 289.70 289.70 289.65 289.65 9.5K
10:24 289.65 289.75 289.65 289.75 3.1K
10:25 289.75 289.75 289.35 289.45 5.4K
10:26 289.25 289.45 289.15 289.20 15.8K
10:27 289.20 289.45 289.20 289.30 4.7K
10:28 289.40 289.40 289.10 289.10 4.7K
10:29 289.25 289.30 289.25 289.25 4.2K
10:30 289.30 289.70 289.25 289.70 9.1K
10:31 289.70 289.70 289.40 289.45 6.3K
10:32 289.45 289.45 289.20 289.25 3.8K
10:33 289.45 289.45 289.40 289.45 3.7K
10:34 289.45 289.45 289.30 289.35 3.6K
10:35 289.35 289.55 289.35 289.55 4.7K
10:36 289.55 289.55 289.45 289.45 4.4K
10:37 289.45 289.45 289.40 289.40 1.0K
10:38 289.40 289.40 288.75 289.00 57.2K
10:39 289.25 289.25 289.05 289.05 21.0K
10:40 289.00 289.20 288.95 289.15 11.2K
10:41 289.15 289.15 289.05 289.05 2.0K
10:42 289.05 289.30 289.05 289.20 5.2K
10:43 289.30 289.30 289.15 289.25 2.3K
10:44 289.25 289.40 289.25 289.40 6.0K
10:45 289.35 289.40 289.20 289.20 6.7K
10:46 289.25 289.25 289.10 289.15 2.8K
10:47 289.20 289.20 288.70 288.85 20.2K
10:48 288.80 288.80 288.25 288.50 15.2K
10:49 288.50 288.50 288.45 288.50 3.2K
10:50 288.55 288.75 288.50 288.75 5.9K
10:51 288.75 288.90 288.70 288.85 5.0K
10:52 288.75 289.00 288.75 288.80 3.3K
10:53 289.05 289.20 288.85 289.00 3.5K
10:54 289.00 289.00 288.85 288.90 3.6K
10:55 288.85 289.00 288.85 289.00 2.2K
10:56 289.00 289.40 288.95 289.40 3.4K
10:57 289.45 289.45 289.25 289.35 4.8K
10:58 289.35 289.35 288.85 289.00 8.3K
10:59 289.00 289.20 289.00 289.15 0.7K
11:00 289.20 289.20 288.90 288.90 5.2K
11:01 289.00 289.45 288.95 289.35 13.7K
11:02 289.35 289.35 289.20 289.20 7.3K
11:03 289.20 289.30 289.20 289.30 0.3K
11:04 289.30 289.45 289.30 289.40 2.2K
11:05 289.35 289.45 289.30 289.30 4.7K
11:06 289.30 289.30 289.00 289.00 4.7K
11:07 289.15 289.15 289.00 289.10 0.6K
11:08 289.00 289.10 288.80 288.85 4.5K
11:09 288.90 289.15 288.90 289.00 2.5K
11:10 289.20 289.20 288.85 288.85 10.8K
11:11 288.90 288.90 288.60 288.60 1.6K
11:12 288.75 288.75 288.50 288.75 6.0K
11:13 288.70 288.85 288.70 288.80 1.7K
11:14 289.00 289.00 288.70 288.80 1.6K
11:15 288.70 288.80 288.60 288.60 10.9K
11:16 288.25 288.40 288.15 288.30 6.8K
11:17 288.25 288.35 288.15 288.15 6.8K
11:18 288.15 288.20 288.00 288.20 26.5K
11:19 288.00 288.25 288.00 288.20 27.8K
11:20 288.30 288.55 288.30 288.35 3.2K
11:21 288.35 288.50 288.35 288.50 0.9K
11:22 288.60 288.75 288.55 288.75 2.2K
11:23 288.75 288.75 288.65 288.75 2.9K
11:24 288.75 289.00 288.75 288.85 4.7K
11:25 288.75 288.85 288.65 288.65 1.8K
11:26 288.70 289.00 288.35 288.90 17.8K
11:27 288.95 288.95 288.65 288.65 5.1K
11:28 288.60 288.75 288.50 288.50 3.7K
11:29 288.60 288.75 288.60 288.75 9.3K
11:30 288.80 288.80 288.55 288.65 3.3K
11:31 288.70 288.80 288.55 288.70 6.6K
11:32 288.75 288.80 288.70 288.80 4.2K
11:33 288.80 289.05 288.75 289.05 2.0K
11:34 289.05 289.10 288.90 288.95 4.1K
11:35 288.75 288.95 288.75 288.95 0.5K
11:36 289.05 289.05 288.85 288.85 5.7K
11:37 288.85 288.90 288.70 288.90 1.1K
11:38 288.85 288.95 288.70 288.70 1.5K
11:39 288.70 288.70 288.60 288.60 1.6K
11:40 288.60 288.60 288.40 288.40 1.4K
11:41 288.40 288.50 288.25 288.30 2.1K
11:42 288.30 288.50 288.25 288.40 5.1K
11:43 288.40 288.45 288.25 288.35 4.5K
11:44 288.30 288.35 288.20 288.20 1.7K
11:45 288.30 288.30 287.00 287.20 96.9K
11:46 287.05 287.40 287.00 287.25 11.6K
11:47 287.30 287.30 287.00 287.00 8.7K
11:48 287.05 287.10 286.75 286.75 3.5K
11:49 286.85 287.00 286.85 287.00 1.9K
11:50 287.00 287.00 286.85 286.85 3.2K
11:51 286.85 287.00 286.85 286.90 2.3K
11:52 286.90 287.00 286.75 287.00 6.1K
11:53 286.90 287.40 286.90 287.40 20.8K
11:54 287.25 287.25 287.00 287.05 5.2K
11:55 287.10 287.15 286.95 286.95 0.8K
11:56 286.95 287.00 286.90 286.90 2.7K
11:57 286.95 286.95 286.70 286.85 8.0K
11:58 286.85 287.25 286.85 287.15 2.6K
11:59 287.30 287.30 287.10 287.20 1.9K
12:00 287.30 287.40 287.30 287.30 3.8K
12:01 287.40 287.40 287.20 287.20 0.6K
12:02 287.20 287.30 287.15 287.15 0.8K
12:03 287.25 287.30 286.90 286.90 8.6K
12:04 286.80 287.00 286.70 286.70 2.8K
12:05 286.55 286.65 286.45 286.45 11.8K
12:06 286.45 286.60 286.40 286.40 3.9K
12:07 286.50 286.75 286.35 286.35 2.3K
12:08 286.45 286.50 286.25 286.45 5.5K
12:09 286.60 286.80 286.35 286.65 14.0K
12:10 286.65 286.85 286.35 286.35 4.7K
12:11 286.50 286.50 286.35 286.50 3.1K
12:12 286.30 286.50 286.25 286.25 4.1K
12:13 286.45 286.50 286.25 286.45 9.1K
12:14 286.30 286.45 286.15 286.30 9.3K
12:15 286.50 286.90 286.25 286.55 10.0K
12:16 286.55 286.90 286.50 286.70 11.7K
12:17 286.75 286.75 286.60 286.70 5.0K
12:18 286.70 286.75 286.60 286.70 4.2K
12:19 286.50 286.85 286.50 286.60 4.1K
12:20 286.60 286.65 286.55 286.55 3.0K
12:21 286.50 286.50 286.30 286.40 4.3K
12:22 286.40 286.50 286.35 286.35 3.8K
12:23 286.40 286.55 286.40 286.40 5.1K
12:24 286.45 286.45 286.10 286.10 8.7K
12:25 286.10 286.25 286.10 286.10 3.1K
12:26 286.10 286.25 286.10 286.20 3.3K
12:27 286.10 286.20 285.95 285.95 9.8K
12:28 285.90 286.05 285.70 286.00 3.7K
12:29 286.00 286.20 286.00 286.20 2.5K
12:30 286.05 286.25 286.05 286.10 4.6K
12:31 286.10 286.10 286.05 286.05 1.9K
12:32 286.00 286.40 285.95 286.40 8.8K
12:33 286.40 286.45 286.35 286.40 3.5K
12:34 286.40 286.60 286.40 286.55 1.1K
12:35 286.65 286.85 286.50 286.85 3.6K
12:36 286.85 287.00 286.85 286.90 2.0K
12:37 286.85 287.00 286.85 287.00 1.7K
12:38 286.90 287.00 286.85 286.85 3.3K
12:39 286.85 286.90 286.55 286.55 3.8K
12:40 286.75 286.75 286.55 286.70 1.1K
12:41 286.55 286.65 286.55 286.60 0.7K
12:42 286.65 286.80 286.60 286.70 2.9K
12:43 286.70 287.15 286.70 286.90 18.6K
12:44 286.90 287.10 286.90 287.00 2.7K
12:45 287.10 287.10 287.00 287.05 0.9K
12:46 287.05 287.10 286.90 286.90 3.3K
12:47 286.90 287.00 286.75 286.95 3.7K
12:48 286.80 286.85 286.65 286.65 4.2K
12:49 286.60 286.65 286.35 286.50 2.3K
12:50 286.50 286.85 286.50 286.75 3.5K
12:51 286.70 286.85 286.70 286.80 0.7K
12:52 286.75 287.00 286.75 286.95 2.3K
12:53 287.00 287.05 286.60 286.60 4.6K
12:54 286.70 286.75 286.60 286.65 0.8K
12:55 286.80 286.80 286.60 286.75 2.6K
12:56 286.65 286.70 286.60 286.65 1.6K
12:57 286.65 286.90 286.60 286.65 3.4K
12:58 286.65 287.00 286.65 286.75 3.9K
12:59 286.75 286.90 286.75 286.90 0.8K
13:00 286.85 287.05 286.85 286.85 5.5K
13:01 286.85 286.85 286.60 286.80 12.1K
13:02 286.60 286.90 286.60 286.90 2.6K
13:03 286.90 287.45 286.90 287.40 22.4K
13:04 287.50 287.50 287.30 287.30 4.0K
13:05 287.20 287.40 287.20 287.25 0.9K
13:06 287.25 287.40 287.25 287.25 3.9K
13:07 287.20 287.25 286.75 286.90 16.0K
13:08 286.70 287.00 286.65 286.90 46.0K
13:09 286.90 286.90 286.65 286.70 4.4K
13:10 286.55 286.80 286.55 286.65 4.3K
13:11 286.65 286.80 286.60 286.80 5.2K
13:12 286.65 286.95 286.55 286.95 3.0K
13:13 286.85 286.85 286.75 286.80 7.0K
13:14 286.85 286.90 286.75 286.90 4.0K
13:15 286.85 286.95 286.80 286.90 3.0K
13:16 286.90 286.90 286.75 286.85 5.5K
13:17 286.85 286.90 286.80 286.80 3.1K
13:18 286.90 286.90 286.75 286.85 4.2K
13:19 286.90 287.05 286.85 286.90 4.4K
13:20 286.90 287.05 286.85 287.05 1.3K
13:21 286.95 286.95 286.80 286.85 1.6K
13:22 286.85 287.00 286.80 286.90 3.4K
13:23 286.95 287.05 286.80 286.80 3.6K
13:24 286.80 286.85 286.75 286.80 5.2K
13:25 286.75 286.90 286.75 286.90 2.6K
13:26 286.85 287.00 286.75 286.80 3.3K
13:27 286.80 286.95 286.80 286.85 3.3K
13:28 286.85 287.00 286.80 287.00 2.7K
13:29 287.00 287.00 286.80 286.90 5.2K
13:30 286.90 287.05 286.90 286.95 3.3K
13:31 286.95 287.00 286.90 286.90 3.6K
13:32 286.90 287.05 286.80 287.05 3.0K
13:33 286.95 287.05 286.85 287.05 1.5K
13:34 286.95 287.20 286.95 287.10 1.4K
13:35 287.15 287.30 287.05 287.30 2.5K
13:36 287.30 287.30 287.00 287.00 1.4K
13:37 287.00 287.00 286.90 286.95 1.9K
13:38 286.95 287.05 286.85 287.00 2.2K
13:39 287.00 287.30 287.00 287.30 3.2K
13:40 287.30 287.35 287.20 287.35 1.8K
13:41 287.25 287.30 287.25 287.30 1.3K
13:42 287.20 287.35 287.15 287.20 3.3K
13:43 287.30 287.35 287.20 287.30 3.6K
13:44 287.30 287.35 287.10 287.30 3.4K
13:45 287.30 287.50 287.30 287.45 2.3K
13:46 287.55 287.65 287.55 287.60 5.0K
13:47 287.75 287.80 287.60 287.70 7.1K
13:48 287.65 287.80 287.65 287.70 4.8K
13:49 287.70 287.80 287.60 287.70 2.5K
13:50 287.70 287.80 287.55 287.80 2.9K
13:51 287.90 287.90 287.65 287.65 3.0K
13:52 287.80 287.80 287.65 287.75 2.0K
13:53 287.60 287.85 287.60 287.75 2.6K
13:54 287.80 287.85 287.60 287.70 3.7K
13:55 287.80 287.80 287.65 287.70 2.4K
13:56 287.60 287.70 287.60 287.60 1.9K
13:57 287.60 287.65 287.55 287.55 2.2K
13:58 287.65 288.00 287.65 288.00 3.1K
13:59 288.00 288.20 288.00 288.20 7.8K
14:00 288.20 288.35 288.20 288.30 9.3K
14:01 288.35 288.40 288.20 288.30 1.2K
14:02 288.45 288.70 288.25 288.70 10.8K
14:03 288.70 288.95 288.65 288.80 3.7K
14:04 288.80 288.80 288.70 288.70 3.5K
14:05 288.75 289.20 288.75 289.20 36.1K
14:06 289.15 289.20 289.10 289.20 3.7K
14:07 289.20 289.20 289.00 289.15 9.2K
14:08 289.05 289.15 289.05 289.10 1.4K
14:09 289.10 289.15 289.05 289.15 6.4K
14:10 289.15 289.15 289.00 289.10 3.3K
14:11 289.10 289.10 289.00 289.00 3.3K
14:12 289.05 289.40 289.05 289.30 12.2K
14:13 289.30 289.35 289.20 289.30 4.2K
14:14 289.25 289.30 289.10 289.20 2.6K
14:15 289.20 289.40 289.20 289.35 4.8K
14:16 289.30 289.35 289.15 289.30 2.5K
14:17 289.25 289.60 289.25 289.50 9.9K
14:18 289.50 289.70 289.50 289.70 3.5K
14:19 289.65 289.70 289.60 289.65 3.3K
14:20 289.65 289.65 289.50 289.50 3.9K
14:21 289.50 289.55 289.45 289.50 9.2K
14:22 289.50 289.50 289.35 289.45 2.7K
14:23 289.45 289.50 289.35 289.45 5.5K
14:24 289.45 289.45 289.20 289.20 25.3K
14:25 289.30 289.50 289.30 289.50 6.5K
14:26 289.45 290.00 289.45 290.00 23.8K
14:27 290.00 290.00 289.85 289.90 5.3K
14:28 289.90 289.90 289.80 289.80 2.0K
14:29 289.80 290.00 289.75 290.00 29.2K
14:30 290.15 290.15 290.10 290.10 5.7K
14:31 290.10 290.15 290.10 290.10 4.4K
14:32 290.10 290.15 290.05 290.05 2.7K
14:33 290.10 290.10 290.05 290.05 14.6K
14:34 290.05 290.15 290.00 290.15 5.9K
14:35 290.15 290.15 289.95 289.95 20.0K
14:36 290.00 290.15 289.90 290.05 8.7K
14:37 290.00 290.35 290.00 290.25 11.3K
14:38 290.25 290.25 290.00 290.05 5.1K
14:39 290.00 290.15 289.80 289.80 13.5K
14:40 289.85 289.85 289.40 289.45 5.4K
14:41 289.45 289.45 289.10 289.25 6.5K
14:42 289.25 289.25 289.00 289.00 12.4K
14:43 288.85 289.10 288.85 289.10 4.1K
14:44 289.10 289.15 289.05 289.05 5.1K
14:45 289.05 289.10 288.90 288.90 2.4K
14:46 288.90 289.10 288.90 289.10 3.3K
14:47 289.10 289.20 289.10 289.15 2.9K
14:48 289.15 289.25 289.10 289.20 2.6K
14:49 289.20 289.25 289.10 289.10 7.4K
14:50 289.20 289.20 289.00 289.00 8.2K
14:51 289.05 289.05 288.80 288.95 8.9K
14:52 289.05 289.15 289.05 289.10 4.8K
14:53 289.50 289.50 289.25 289.50 8.5K
14:54 289.50 289.55 289.25 289.35 3.8K
14:55 289.35 289.40 289.25 289.40 5.0K
14:56 289.40 289.45 289.35 289.35 3.9K
14:57 289.35 289.40 289.25 289.35 2.7K
14:58 289.35 289.40 289.35 289.35 3.8K
14:59 289.35 289.35 289.35 289.35 2.8K
15:00 289.35 289.80 289.20 289.75 20.8K
15:01 289.75 289.75 289.45 289.55 2.4K
15:02 289.55 289.85 289.55 289.85 8.5K
15:03 289.90 289.90 289.75 289.80 6.6K
15:04 289.80 289.90 289.75 289.90 6.9K
15:05 289.90 289.90 289.80 289.85 4.8K
15:06 289.85 289.90 289.75 289.90 28.9K
15:07 290.10 290.20 290.05 290.20 18.0K
15:08 290.30 290.30 290.20 290.20 8.9K
15:09 290.20 290.30 290.20 290.20 12.2K
15:10 290.20 290.20 290.10 290.10 12.4K
15:11 290.10 290.25 290.10 290.10 14.4K
15:12 290.05 290.15 290.00 290.00 8.4K
15:13 290.05 290.25 290.00 290.25 318.9K
15:14 290.20 290.20 290.10 290.15 12.7K
15:15 290.10 290.25 290.10 290.15 17.0K
15:16 290.15 290.15 290.05 290.05 12.8K
15:17 290.00 290.10 289.90 290.00 9.6K
15:18 290.00 290.15 289.80 290.10 35.0K
15:19 290.20 290.20 290.10 290.10 11.8K
15:20 290.10 290.20 290.05 290.15 37.3K
15:21 290.15 290.15 290.10 290.15 10.6K
15:22 290.15 290.15 290.10 290.15 31.6K
15:23 290.05 290.15 290.05 290.10 11.4K
15:24 290.10 290.10 290.05 290.10 15.7K
15:25 290.05 290.15 290.05 290.15 25.0K
15:26 290.15 290.15 290.05 290.10 94.6K
15:27 290.10 290.10 289.95 290.00 20.4K
15:28 289.95 289.95 289.35 289.60 9.6K
15:29 289.60 289.60 289.10 289.10 7.4K
15:30 289.10 289.10 289.10 289.10 1.0K
15:32 290.00 290.00 290.00 290.00 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据