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
09:15 266.80 268.65 266.80 267.55 88.1K
09:16 266.50 267.80 266.25 267.80 60.2K
09:17 268.30 268.30 267.15 267.30 28.7K
09:18 267.35 267.80 266.75 266.75 26.6K
09:19 266.40 266.85 265.50 266.45 76.8K
09:20 266.55 266.75 265.80 265.80 26.0K
09:21 266.00 266.30 265.55 265.55 36.3K
09:22 265.25 265.50 265.10 265.20 54.1K
09:23 265.80 266.00 265.50 266.00 73.3K
09:24 265.85 266.15 265.50 265.55 33.3K
09:25 265.80 267.00 265.80 266.25 23.0K
09:26 266.20 266.95 266.20 266.95 9.0K
09:27 266.95 267.25 266.60 266.95 14.0K
09:28 266.95 267.45 266.65 267.35 8.1K
09:29 266.90 267.10 266.40 266.60 5.0K
09:30 266.60 266.60 266.40 266.55 5.2K
09:31 267.15 268.35 266.85 268.35 30.1K
09:32 268.15 268.40 267.70 267.80 13.9K
09:33 267.40 267.65 266.85 267.40 19.2K
09:34 267.30 267.40 267.10 267.10 17.7K
09:35 267.05 267.05 266.50 266.50 8.2K
09:36 267.00 267.10 266.60 266.60 10.2K
09:37 266.55 266.80 266.15 266.80 12.8K
09:38 266.80 266.80 266.15 266.25 18.5K
09:39 266.50 267.35 266.45 266.80 7.5K
09:40 266.75 267.10 266.70 266.70 7.1K
09:41 266.60 267.20 266.60 267.20 3.9K
09:42 267.35 267.55 267.00 267.00 7.5K
09:43 267.00 267.05 266.60 266.65 2.0K
09:44 266.50 267.50 266.50 267.45 4.1K
09:45 267.20 267.90 267.20 267.70 3.7K
09:46 267.70 268.90 267.55 268.90 524.4K
09:47 269.15 270.10 269.00 270.00 39.9K
09:48 270.00 270.25 269.70 269.70 26.4K
09:49 269.40 269.45 268.25 268.25 20.4K
09:50 268.20 268.75 268.05 268.55 25.4K
09:51 268.35 269.10 268.30 268.45 14.1K
09:52 268.50 268.65 267.95 268.00 24.4K
09:53 268.10 268.45 268.05 268.40 10.9K
09:54 268.40 268.90 268.40 268.85 9.3K
09:55 268.85 269.20 268.65 268.90 17.9K
09:56 268.90 269.10 268.80 269.10 13.5K
09:57 269.10 269.30 268.60 268.85 7.6K
09:58 268.85 269.40 268.85 269.40 6.4K
09:59 269.30 269.50 269.15 269.50 20.9K
10:00 269.70 270.15 269.50 270.15 10.3K
10:01 270.00 270.00 269.60 269.60 12.2K
10:02 269.80 269.80 269.30 269.80 7.2K
10:03 269.80 269.80 269.45 269.45 27.9K
10:04 269.45 269.45 269.00 269.00 6.7K
10:05 268.90 269.20 268.90 269.05 2.9K
10:06 268.95 269.15 268.95 269.05 2.8K
10:07 269.05 269.35 269.00 269.00 5.5K
10:08 269.20 269.20 268.85 269.20 8.9K
10:09 269.20 269.30 268.85 268.90 23.2K
10:10 268.90 269.25 268.55 269.25 5.1K
10:11 269.25 269.50 269.25 269.25 7.9K
10:12 269.70 270.00 269.60 270.00 7.8K
10:13 270.10 270.10 269.95 269.95 6.0K
10:14 269.95 270.40 269.95 270.35 7.9K
10:15 270.45 272.40 270.45 272.25 634.1K
10:16 271.80 272.40 271.35 271.50 57.3K
10:17 271.05 271.05 270.30 270.30 48.5K
10:18 270.50 270.65 269.60 269.60 40.9K
10:19 269.65 270.45 269.65 270.00 171.5K
10:20 270.00 270.30 269.80 270.00 23.5K
10:21 270.00 270.10 269.80 270.00 14.3K
10:22 270.00 270.05 269.90 269.95 3.9K
10:23 269.95 270.00 269.70 270.00 9.5K
10:24 269.85 270.35 269.85 270.15 14.4K
10:25 270.15 270.30 270.15 270.25 6.0K
10:26 270.40 270.40 270.00 270.00 7.6K
10:27 270.00 270.15 269.85 270.15 9.7K
10:28 270.00 270.15 269.95 270.15 7.7K
10:29 270.05 270.30 270.00 270.30 12.6K
10:30 270.30 270.70 270.15 270.25 47.0K
10:31 270.20 270.65 270.05 270.65 36.7K
10:32 270.45 270.55 270.20 270.35 40.2K
10:33 270.40 270.65 270.35 270.35 16.2K
10:34 270.10 270.30 270.10 270.30 16.6K
10:35 270.40 270.40 270.00 270.00 13.2K
10:36 270.00 270.05 269.50 269.65 14.4K
10:37 269.65 270.00 269.50 270.00 5.9K
10:38 269.85 270.25 269.85 270.00 16.3K
10:39 270.00 270.00 269.80 269.80 3.8K
10:40 269.90 270.20 269.90 270.05 7.2K
10:41 269.95 270.05 269.95 270.00 5.1K
10:42 269.85 270.00 269.85 270.00 1.7K
10:43 270.00 270.15 270.00 270.05 5.2K
10:44 270.15 270.20 269.95 270.00 9.6K
10:45 270.05 270.30 270.05 270.15 7.0K
10:46 270.20 270.30 270.15 270.15 10.9K
10:47 270.15 270.40 270.10 270.35 8.5K
10:48 270.45 270.45 270.05 270.15 8.1K
10:49 270.05 270.25 270.00 270.05 14.2K
10:50 270.05 270.25 270.00 270.00 8.7K
10:51 270.00 270.00 269.90 269.95 2.0K
10:52 269.95 269.95 269.45 269.45 3.1K
10:53 269.50 269.70 269.30 269.70 2.8K
10:54 269.90 269.95 269.75 269.95 5.7K
10:55 269.95 269.95 269.60 269.80 5.2K
10:56 269.80 269.80 269.65 269.80 5.4K
10:57 269.70 269.70 269.50 269.60 1.6K
10:58 269.55 269.70 269.45 269.70 5.0K
10:59 269.70 269.70 269.45 269.45 3.7K
11:00 269.45 269.55 269.10 269.35 10.3K
11:01 269.35 269.60 269.30 269.60 3.5K
11:02 269.50 269.50 269.25 269.25 6.2K
11:03 269.20 269.30 268.75 268.80 10.0K
11:04 268.80 269.35 268.75 269.25 21.5K
11:05 269.60 269.90 269.60 269.80 4.7K
11:06 269.90 269.90 269.35 269.35 4.6K
11:07 269.40 269.40 269.10 269.20 2.4K
11:08 269.15 269.80 269.15 269.80 8.8K
11:09 269.85 269.95 269.70 269.75 8.1K
11:10 269.80 269.95 269.70 269.95 7.3K
11:11 269.95 269.95 269.60 269.75 3.0K
11:12 269.75 269.75 269.25 269.40 7.2K
11:13 269.40 269.45 269.20 269.30 5.5K
11:14 269.40 269.45 269.20 269.45 4.3K
11:15 269.95 269.95 269.80 269.80 7.3K
11:16 269.90 270.00 269.50 269.55 12.8K
11:17 269.70 269.85 269.60 269.85 4.9K
11:18 269.75 269.85 269.60 269.75 6.5K
11:19 269.75 269.90 269.75 269.80 8.6K
11:20 269.95 269.95 269.60 269.95 8.4K
11:21 269.90 270.00 269.65 269.75 14.0K
11:22 269.70 270.00 269.50 269.95 10.5K
11:23 269.95 270.25 269.95 270.00 34.7K
11:24 270.00 270.20 269.90 269.95 7.0K
11:25 270.15 270.55 270.10 270.35 157.5K
11:26 270.00 270.35 270.00 270.15 51.2K
11:27 270.05 270.05 269.85 269.90 1.7K
11:28 269.90 270.60 269.90 270.10 10.4K
11:29 270.00 270.30 270.00 270.20 4.1K
11:30 270.30 270.90 270.30 270.90 10.4K
11:31 270.85 270.85 270.50 270.70 6.8K
11:32 270.55 270.80 270.55 270.70 8.5K
11:33 270.90 270.90 269.95 270.00 50.9K
11:34 270.00 270.15 269.85 270.00 4.1K
11:35 270.15 270.35 270.00 270.25 8.6K
11:36 270.15 270.30 270.00 270.25 5.8K
11:37 270.35 270.50 270.25 270.40 8.8K
11:38 270.60 270.65 270.55 270.55 3.0K
11:39 270.55 270.65 270.45 270.50 12.1K
11:40 270.60 270.65 270.25 270.25 24.2K
11:41 270.20 270.20 270.00 270.15 54.5K
11:42 270.20 270.45 270.20 270.20 179.0K
11:43 270.25 270.60 270.25 270.50 2.8K
11:44 270.55 271.45 270.55 271.20 64.6K
11:45 270.95 271.05 270.20 270.20 21.5K
11:46 270.20 270.50 270.20 270.45 24.1K
11:47 270.55 270.60 270.20 270.30 16.1K
11:48 270.30 270.55 270.30 270.40 10.2K
11:49 270.55 270.65 270.35 270.45 13.0K
11:50 270.45 270.90 270.45 270.55 8.8K
11:51 270.55 270.85 270.55 270.75 21.8K
11:52 270.75 270.85 270.65 270.75 3.3K
11:53 270.60 270.95 270.60 270.95 11.8K
11:54 270.95 271.05 270.80 270.90 8.8K
11:55 270.90 271.30 270.70 271.30 15.2K
11:56 271.20 271.40 271.10 271.40 6.4K
11:57 271.40 272.00 271.30 272.00 22.9K
11:58 272.05 272.05 271.35 271.35 29.4K
11:59 271.40 271.45 271.10 271.45 8.9K
12:00 271.25 271.45 271.25 271.35 4.1K
12:01 271.40 271.40 271.20 271.25 2.0K
12:02 271.25 271.35 271.10 271.10 4.2K
12:03 271.05 271.10 270.80 270.85 21.5K
12:04 270.75 271.00 270.55 271.00 6.8K
12:05 271.05 271.05 270.80 270.90 2.7K
12:06 270.75 271.00 270.75 270.85 3.6K
12:07 270.80 271.00 270.50 270.50 23.0K
12:08 270.50 270.75 270.50 270.65 11.6K
12:09 270.80 270.90 270.75 270.90 2.8K
12:10 270.95 270.95 270.15 270.15 23.3K
12:11 270.15 270.35 270.15 270.25 5.7K
12:12 270.30 270.60 270.25 270.60 8.7K
12:13 270.40 270.70 270.40 270.65 9.2K
12:14 270.70 270.75 270.55 270.65 5.1K
12:15 270.65 270.80 270.65 270.70 2.3K
12:16 270.95 270.95 270.55 270.60 11.4K
12:17 270.50 270.60 270.30 270.35 9.3K
12:18 270.30 270.50 270.25 270.40 11.1K
12:19 270.55 270.95 270.55 270.85 10.9K
12:20 270.95 270.95 270.75 270.85 4.7K
12:21 270.70 270.85 270.65 270.75 3.5K
12:22 270.80 270.80 270.35 270.35 6.1K
12:23 270.50 270.60 270.25 270.45 12.5K
12:24 270.35 270.50 270.20 270.50 5.0K
12:25 270.60 270.75 270.55 270.70 3.0K
12:26 270.90 271.05 270.65 270.95 9.4K
12:27 270.95 271.05 270.80 270.90 2.9K
12:28 270.95 271.15 270.95 271.15 7.7K
12:29 271.30 271.30 271.00 271.05 16.8K
12:30 271.05 271.25 271.05 271.15 3.6K
12:31 271.10 271.20 271.05 271.20 7.1K
12:32 271.10 271.40 271.10 271.40 3.7K
12:33 271.30 271.40 271.10 271.15 15.9K
12:34 271.15 271.35 271.15 271.35 6.7K
12:35 271.35 271.50 271.25 271.50 5.8K
12:36 271.55 271.80 271.55 271.75 7.8K
12:37 271.55 271.65 271.50 271.50 13.9K
12:38 271.50 271.60 271.35 271.45 11.4K
12:39 271.35 271.45 271.00 271.00 13.3K
12:40 270.95 271.30 270.95 271.30 9.5K
12:41 271.25 271.30 271.00 271.20 7.5K
12:42 271.20 271.25 271.15 271.20 2.6K
12:43 271.30 271.40 271.20 271.35 3.1K
12:44 271.25 271.60 271.25 271.25 8.2K
12:45 271.25 271.45 271.25 271.45 5.1K
12:46 271.45 271.55 271.35 271.50 10.4K
12:47 271.55 271.65 271.35 271.35 7.1K
12:48 271.25 271.55 271.25 271.35 9.3K
12:49 271.25 271.35 271.25 271.30 3.7K
12:50 271.20 271.25 271.05 271.05 11.1K
12:51 271.05 271.40 271.05 271.15 25.4K
12:52 271.25 271.25 271.05 271.05 1.6K
12:53 271.05 271.55 271.05 271.40 4.8K
12:54 271.15 271.25 271.00 271.10 3.7K
12:55 271.15 271.30 271.10 271.15 9.2K
12:56 271.30 271.30 271.10 271.15 2.2K
12:57 271.15 271.30 270.90 271.05 5.3K
12:58 271.25 271.25 270.65 270.65 7.9K
12:59 270.75 271.10 270.75 271.05 9.7K
13:00 271.20 271.30 271.20 271.20 3.2K
13:01 271.15 271.30 271.05 271.05 5.5K
13:02 271.00 271.25 270.95 271.15 6.6K
13:03 271.30 271.30 271.10 271.25 4.3K
13:04 271.20 271.25 271.00 271.20 4.4K
13:05 271.20 271.20 271.10 271.15 2.9K
13:06 271.15 271.25 271.05 271.15 4.9K
13:07 271.35 271.40 271.15 271.25 9.9K
13:08 271.20 271.80 271.20 271.65 8.1K
13:09 271.65 272.00 271.65 271.75 20.5K
13:10 271.70 271.90 271.70 271.90 6.0K
13:11 272.00 272.00 271.70 271.70 7.9K
13:12 271.60 271.65 271.25 271.25 8.5K
13:13 271.25 271.40 271.25 271.40 5.3K
13:14 271.35 271.40 271.25 271.30 12.0K
13:15 271.15 271.25 271.15 271.25 4.6K
13:16 271.10 271.30 271.10 271.10 13.2K
13:17 270.90 270.95 270.85 270.95 7.2K
13:18 270.95 271.05 270.85 270.95 6.7K
13:19 271.05 271.30 271.05 271.30 11.7K
13:20 271.15 271.20 270.90 271.20 12.2K
13:21 271.10 271.20 271.00 271.00 3.4K
13:22 271.10 271.25 271.00 271.00 8.6K
13:23 270.95 271.00 270.70 270.70 6.5K
13:24 270.95 271.10 270.75 271.00 11.2K
13:25 270.80 271.15 270.80 271.15 7.1K
13:26 271.15 271.25 271.00 271.25 6.4K
13:27 271.25 271.35 270.95 271.15 5.6K
13:28 271.00 271.20 270.90 270.90 6.4K
13:29 270.90 271.10 270.85 271.00 7.0K
13:30 271.00 271.15 270.30 270.30 28.8K
13:31 270.35 270.50 270.25 270.40 9.2K
13:32 270.30 270.40 270.25 270.25 4.6K
13:33 270.25 270.30 270.20 270.30 8.1K
13:34 270.25 270.30 270.20 270.25 3.0K
13:35 270.30 270.50 270.30 270.50 10.9K
13:36 270.35 270.50 270.30 270.50 2.8K
13:37 270.40 270.50 270.35 270.35 7.1K
13:38 270.50 270.50 270.35 270.40 5.2K
13:39 270.45 270.65 270.45 270.65 8.3K
13:40 270.60 270.70 270.45 270.50 9.7K
13:41 270.45 270.70 270.45 270.45 8.9K
13:42 270.30 270.40 270.30 270.40 2.6K
13:43 270.35 270.65 270.35 270.50 4.8K
13:44 270.50 270.70 270.50 270.70 12.1K
13:45 270.70 270.85 270.35 270.35 7.5K
13:46 270.45 270.45 270.35 270.35 3.7K
13:47 270.35 270.45 270.15 270.40 18.6K
13:48 270.15 270.40 270.15 270.35 4.6K
13:49 270.45 270.55 270.35 270.55 4.5K
13:50 270.55 270.85 270.55 270.60 12.4K
13:51 270.55 270.55 270.30 270.30 4.5K
13:52 270.35 270.50 270.35 270.50 2.9K
13:53 270.45 270.55 270.40 270.55 4.9K
13:54 270.55 270.55 270.45 270.55 6.2K
13:55 270.70 270.70 270.50 270.50 8.7K
13:56 270.50 270.50 270.35 270.50 2.3K
13:57 270.40 270.50 270.30 270.35 5.2K
13:58 270.35 270.50 270.35 270.50 5.3K
13:59 270.40 270.50 270.40 270.40 4.0K
14:00 270.40 270.50 270.30 270.45 8.7K
14:01 270.50 270.50 270.35 270.35 3.3K
14:02 270.45 270.50 270.30 270.45 5.8K
14:03 270.35 270.35 269.75 269.75 11.1K
14:04 269.70 269.85 269.70 269.70 3.3K
14:05 269.85 269.95 269.70 269.90 7.1K
14:06 269.90 270.05 269.75 270.05 4.5K
14:07 270.05 270.05 269.90 270.00 2.2K
14:08 270.00 270.00 269.95 270.00 9.7K
14:09 270.00 270.15 269.85 270.15 7.5K
14:10 270.10 270.15 270.00 270.05 11.1K
14:11 270.05 270.35 269.85 270.35 38.9K
14:12 270.40 270.40 270.25 270.40 12.0K
14:13 270.40 270.75 270.40 270.75 6.5K
14:14 270.70 270.85 270.65 270.70 6.6K
14:15 270.70 270.75 270.40 270.40 32.5K
14:16 270.70 270.70 270.30 270.30 14.0K
14:17 270.30 270.30 270.00 270.15 13.1K
14:18 270.05 270.05 269.95 269.95 2.8K
14:19 269.90 270.05 269.70 270.05 11.7K
14:20 269.95 270.30 269.80 270.30 2.2K
14:21 270.10 270.30 270.10 270.30 6.2K
14:22 270.35 270.35 270.10 270.10 5.7K
14:23 270.05 270.05 269.90 269.90 7.3K
14:24 270.00 270.00 269.70 269.80 4.5K
14:25 269.75 270.00 269.75 270.00 2.4K
14:26 269.90 270.00 269.80 270.00 2.5K
14:27 269.95 270.00 269.85 269.95 2.2K
14:28 269.90 270.00 269.75 269.90 6.5K
14:29 269.90 270.00 269.80 270.00 4.4K
14:30 270.05 270.45 270.05 270.35 10.1K
14:31 270.25 270.40 270.15 270.25 5.3K
14:32 270.25 270.35 270.05 270.15 3.4K
14:33 270.15 270.15 270.05 270.10 4.4K
14:34 270.10 270.25 270.10 270.10 3.6K
14:35 270.25 270.35 270.10 270.35 5.1K
14:36 270.25 270.35 270.15 270.20 8.4K
14:37 270.20 270.30 270.20 270.20 3.4K
14:38 270.15 270.20 270.00 270.20 16.3K
14:39 270.05 270.35 270.05 270.35 7.8K
14:40 270.35 270.75 270.35 270.65 15.9K
14:41 270.65 270.70 270.20 270.20 14.0K
14:42 270.35 270.35 270.20 270.25 3.1K
14:43 270.25 270.35 270.25 270.35 2.6K
14:44 270.40 270.60 270.15 270.15 30.0K
14:45 270.15 270.25 270.00 270.00 19.4K
14:46 269.95 270.40 269.80 270.35 14.4K
14:47 270.40 270.40 269.90 270.00 16.4K
14:48 270.05 270.10 269.95 270.10 2.6K
14:49 270.05 270.15 270.00 270.10 8.5K
14:50 269.95 270.00 269.55 269.55 9.5K
14:51 269.60 269.60 269.30 269.50 3.9K
14:52 269.50 269.75 269.50 269.65 6.6K
14:53 269.50 269.80 269.40 269.75 8.1K
14:54 269.60 269.75 269.60 269.75 4.9K
14:55 269.60 269.80 269.60 269.60 5.3K
14:56 269.45 269.60 269.45 269.60 6.9K
14:57 269.55 269.55 269.45 269.50 6.6K
14:58 269.50 269.50 269.40 269.45 6.6K
14:59 269.45 269.45 269.15 269.35 16.3K
15:00 269.35 269.50 269.15 269.35 3.5K
15:01 269.35 269.50 269.30 269.50 5.8K
15:02 269.45 269.60 269.45 269.60 8.2K
15:03 269.60 269.75 269.60 269.65 4.7K
15:04 269.70 269.70 269.50 269.50 5.8K
15:05 269.40 269.40 269.40 269.40 3.4K
15:06 269.40 269.55 269.40 269.55 5.5K
15:07 269.55 269.70 269.50 269.55 16.6K
15:08 269.60 269.60 269.25 269.30 18.4K
15:09 269.25 269.35 269.05 269.30 13.1K
15:10 269.35 269.35 269.10 269.15 25.2K
15:11 269.10 269.15 269.05 269.05 8.4K
15:12 269.05 269.25 268.00 268.00 98.6K
15:13 268.05 268.50 268.05 268.30 65.2K
15:14 268.20 268.50 268.20 268.50 27.8K
15:15 268.50 268.80 268.50 268.65 41.4K
15:16 268.75 268.95 268.75 268.80 25.3K
15:17 268.65 269.00 268.65 268.90 30.9K
15:18 268.85 268.90 268.65 268.80 47.7K
15:19 268.55 268.65 268.50 268.65 24.7K
15:20 268.65 268.65 268.50 268.55 60.7K
15:21 268.60 269.00 268.60 269.00 47.9K
15:22 268.85 268.90 268.80 268.90 25.3K
15:23 269.05 269.25 269.00 269.00 18.6K
15:24 269.00 269.20 268.95 269.05 20.1K
15:25 269.15 269.25 269.00 269.05 30.4K
15:26 269.25 269.50 269.25 269.35 34.5K
15:27 269.30 269.65 269.20 269.65 26.7K
15:28 269.50 269.70 269.35 269.60 24.4K
15:29 269.70 269.95 269.55 269.65 7.4K
15:30 269.65 269.65 269.65 269.65 0.1K
15:32 268.90 268.90 268.90 268.90 4.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据