Mahindra and Mahindra Financial Services Ltd

MMFS
🏛️ 印度 →
284.15
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 275.35 275.35 273.75 273.75 13.0K
09:16 273.60 273.60 272.90 273.00 3.2K
09:17 272.75 273.00 272.25 273.00 6.8K
09:18 272.65 272.65 272.40 272.55 6.0K
09:19 272.10 272.10 271.35 271.40 14.0K
09:20 271.40 272.30 271.40 272.30 6.2K
09:21 272.10 273.55 272.10 273.55 4.8K
09:22 273.55 273.55 272.95 273.15 3.4K
09:23 272.75 272.85 272.55 272.55 4.9K
09:24 272.40 272.40 271.85 271.85 2.1K
09:25 271.80 272.10 271.65 272.00 12.2K
09:26 272.00 272.10 271.65 271.80 2.3K
09:27 272.10 272.40 272.10 272.40 1.6K
09:28 272.30 272.85 271.80 272.75 4.3K
09:29 272.55 273.10 272.50 273.00 5.1K
09:30 273.20 273.55 273.05 273.50 3.3K
09:31 273.30 273.95 273.30 273.90 6.3K
09:32 273.70 273.95 273.70 273.70 2.7K
09:33 273.70 274.20 273.65 274.05 7.5K
09:34 273.95 274.05 273.85 273.95 5.2K
09:35 273.85 274.00 273.55 273.85 2.2K
09:36 273.65 274.20 273.65 274.20 5.1K
09:37 274.25 274.35 274.05 274.05 1.4K
09:38 274.05 274.05 273.85 273.95 1.1K
09:39 274.10 274.10 273.55 273.55 0.2K
09:40 273.50 273.50 273.00 273.00 3.1K
09:41 272.70 272.85 272.65 272.65 1.0K
09:42 272.95 273.30 272.85 272.95 1.7K
09:43 273.00 273.45 273.00 273.45 0.4K
09:44 273.35 273.75 273.35 273.75 2.1K
09:45 273.55 273.55 273.20 273.20 2.9K
09:46 273.45 273.45 273.15 273.20 0.8K
09:47 273.30 273.50 273.20 273.20 1.6K
09:48 273.20 273.85 273.20 273.85 3.6K
09:49 273.95 274.70 273.95 274.65 7.6K
09:50 274.50 274.50 273.85 274.00 7.5K
09:51 274.25 274.40 274.00 274.35 1.3K
09:52 274.10 274.30 274.05 274.10 1.5K
09:53 274.00 274.30 274.00 274.30 6.6K
09:54 274.30 274.30 274.05 274.30 1.7K
09:55 274.30 274.30 273.85 273.85 1.0K
09:56 273.85 273.90 273.75 273.75 1.9K
09:57 273.70 273.95 273.70 273.95 0.5K
09:58 274.00 274.10 273.85 274.10 2.0K
09:59 274.05 274.05 273.40 273.40 0.7K
10:00 273.55 273.80 273.40 273.60 1.2K
10:01 273.55 273.80 273.40 273.60 1.1K
10:02 273.55 273.65 273.30 273.65 1.3K
10:03 273.35 273.75 273.35 273.75 0.1K
10:04 273.70 273.90 273.70 273.70 1.5K
10:05 273.70 273.90 273.70 273.90 0.3K
10:06 274.20 274.25 274.15 274.25 0.1K
10:07 274.25 274.25 273.90 274.00 0.2K
10:08 274.05 274.30 274.05 274.05 1.1K
10:09 274.05 274.25 274.00 274.25 0.4K
10:10 274.25 274.25 274.00 274.00 0.0K
10:11 274.00 274.05 273.85 274.05 0.2K
10:12 274.00 274.00 273.90 273.90 0.1K
10:13 273.90 274.05 273.85 273.85 0.7K
10:14 273.55 273.80 273.55 273.80 1.8K
10:15 273.95 273.95 273.65 273.65 0.7K
10:16 273.70 273.70 273.40 273.55 1.4K
10:17 273.40 273.50 273.10 273.50 4.9K
10:18 273.50 273.75 273.45 273.45 0.9K
10:19 273.15 273.45 273.15 273.30 0.8K
10:20 273.35 273.35 273.25 273.25 0.7K
10:21 273.40 273.75 273.25 273.45 0.9K
10:22 273.70 273.70 273.35 273.35 0.7K
10:23 273.70 273.70 273.40 273.70 0.2K
10:24 273.55 273.95 273.55 273.95 0.6K
10:25 273.90 274.05 273.70 274.05 9.4K
10:26 274.10 274.10 274.00 274.05 2.3K
10:27 274.25 274.30 274.25 274.30 2.0K
10:28 274.30 274.30 274.25 274.25 1.6K
10:29 274.50 274.65 274.50 274.65 3.4K
10:30 274.75 274.75 274.65 274.65 1.3K
10:31 274.80 275.00 274.65 274.65 1.3K
10:32 274.50 274.70 274.50 274.50 1.4K
10:33 274.30 274.55 274.30 274.50 0.4K
10:34 274.50 274.65 274.30 274.30 1.2K
10:35 274.30 274.30 274.25 274.25 2.5K
10:36 274.25 274.40 274.25 274.30 0.6K
10:37 274.25 274.25 274.15 274.15 0.4K
10:38 274.20 274.35 274.15 274.15 1.1K
10:39 274.25 274.45 274.25 274.25 1.2K
10:40 274.45 274.45 274.25 274.40 1.8K
10:41 274.60 274.60 274.25 274.25 4.4K
10:42 274.25 274.45 273.90 273.90 4.9K
10:43 273.90 274.00 273.75 273.75 0.6K
10:44 273.50 273.65 273.50 273.60 0.4K
10:45 273.80 274.00 273.80 273.85 1.1K
10:46 273.85 273.85 273.45 273.65 0.8K
10:47 273.55 273.90 273.55 273.90 0.6K
10:48 273.70 273.90 273.70 273.80 0.4K
10:49 273.55 273.55 273.35 273.35 0.6K
10:50 273.80 273.85 273.60 273.80 1.6K
10:51 273.55 273.85 273.55 273.55 1.2K
10:52 273.80 273.80 273.40 273.55 5.9K
10:53 273.60 273.95 273.40 273.95 2.6K
10:54 273.95 273.95 273.70 273.70 0.2K
10:55 273.95 274.00 273.70 273.95 1.0K
10:56 273.85 273.95 273.85 273.95 0.3K
10:57 274.15 274.15 273.95 274.15 0.4K
10:58 274.15 274.45 274.05 274.35 3.2K
10:59 274.35 274.35 274.10 274.35 0.4K
11:00 274.50 274.65 274.25 274.40 2.8K
11:01 274.20 274.65 274.20 274.65 0.7K
11:02 274.40 274.65 274.40 274.65 0.5K
11:03 274.40 274.50 274.35 274.45 1.5K
11:04 274.45 274.45 274.25 274.40 0.1K
11:05 274.40 274.45 274.15 274.30 1.6K
11:06 274.50 274.50 273.80 273.80 8.0K
11:07 273.70 273.80 273.60 273.60 2.8K
11:08 273.75 273.90 273.55 273.70 10.8K
11:09 273.70 273.70 273.55 273.55 62.5K
11:10 273.85 273.85 273.50 273.60 11.9K
11:11 273.75 273.75 273.35 273.35 8.1K
11:12 273.40 273.95 273.40 273.65 27.9K
11:13 273.95 274.45 273.60 274.35 104.3K
11:14 274.35 274.45 274.25 274.25 1.1K
11:15 274.35 274.65 274.30 274.30 33.8K
11:16 274.75 274.75 274.75 274.75 1.0K
11:17 274.80 274.90 274.75 274.90 2.5K
11:18 274.80 275.00 274.80 274.85 1.9K
11:19 274.85 274.95 274.85 274.90 0.7K
11:20 274.65 274.75 274.55 274.55 38.2K
11:21 274.60 274.60 274.25 274.25 4.2K
11:22 274.40 274.40 273.80 273.80 14.1K
11:23 273.95 274.20 273.95 274.05 0.1K
11:24 274.00 274.15 274.00 274.15 3.2K
11:25 274.05 274.20 273.85 274.15 5.5K
11:26 274.25 274.25 273.80 273.95 10.7K
11:27 274.10 274.10 273.80 273.80 32.8K
11:28 273.90 273.95 273.80 273.95 7.0K
11:29 273.80 273.80 273.05 273.05 78.0K
11:30 272.85 273.10 272.80 273.00 45.1K
11:31 272.80 272.85 272.55 272.55 21.3K
11:32 272.65 272.80 272.50 272.55 5.0K
11:33 272.55 272.70 272.30 272.65 9.4K
11:34 272.75 272.95 272.60 272.60 3.6K
11:35 272.65 272.80 272.40 272.40 2.6K
11:36 272.40 272.70 272.40 272.45 0.9K
11:37 272.55 272.55 272.20 272.20 4.0K
11:38 272.30 272.35 272.20 272.20 2.2K
11:39 272.40 272.45 272.30 272.30 11.9K
11:40 272.30 272.30 272.15 272.30 0.7K
11:41 272.30 272.30 272.15 272.15 5.4K
11:42 272.30 272.30 272.15 272.15 4.4K
11:43 272.30 272.50 272.15 272.50 1.3K
11:44 272.20 272.20 271.90 271.90 4.7K
11:45 272.05 272.05 271.90 272.00 2.0K
11:46 272.10 272.10 271.90 271.90 3.1K
11:47 272.10 272.10 271.90 271.90 0.5K
11:48 272.05 272.05 272.05 272.05 0.4K
11:49 272.15 272.20 272.15 272.20 0.5K
11:50 272.00 272.20 272.00 272.15 0.7K
11:51 272.00 272.05 271.95 272.05 1.1K
11:52 272.00 272.15 271.90 272.10 1.7K
11:53 272.15 272.15 271.90 271.95 1.0K
11:54 271.95 272.00 271.85 272.00 0.5K
11:55 272.00 272.10 272.00 272.10 1.6K
11:56 271.90 272.00 271.80 272.00 2.2K
11:57 272.00 272.00 271.60 271.80 6.7K
11:58 271.55 271.75 271.55 271.75 1.8K
11:59 271.60 271.60 271.30 271.30 4.3K
12:00 271.40 271.50 271.40 271.50 0.9K
12:01 271.50 271.50 271.20 271.20 2.8K
12:02 271.35 271.35 270.80 270.80 16.6K
12:03 271.00 271.05 270.95 270.95 1.7K
12:04 271.15 271.35 271.00 271.35 4.4K
12:05 271.35 271.35 271.00 271.10 3.3K
12:06 271.05 271.05 270.90 270.95 1.1K
12:07 270.95 271.00 270.80 271.00 2.5K
12:08 270.70 270.70 270.40 270.60 16.1K
12:09 270.45 270.45 270.10 270.15 1.8K
12:10 270.15 270.35 269.90 270.00 8.0K
12:11 270.15 270.25 269.95 270.15 3.1K
12:12 270.15 270.25 270.15 270.15 1.8K
12:13 270.30 270.55 270.25 270.40 1.4K
12:14 270.55 270.95 270.55 270.80 2.3K
12:15 270.75 271.05 270.75 271.00 1.1K
12:16 271.00 271.10 270.85 271.10 1.5K
12:17 271.20 271.20 270.95 270.95 1.3K
12:18 270.90 270.95 270.75 270.75 1.2K
12:19 270.85 270.85 270.75 270.85 0.4K
12:20 270.75 271.10 270.75 271.10 0.5K
12:21 270.95 271.00 270.60 270.70 1.4K
12:22 270.65 270.65 270.50 270.50 0.2K
12:23 270.55 270.75 270.55 270.75 0.2K
12:24 270.75 270.80 270.60 270.75 1.5K
12:25 270.75 270.80 270.60 270.80 0.8K
12:26 270.70 270.80 270.70 270.70 0.3K
12:27 270.65 270.80 270.65 270.80 0.2K
12:28 270.65 270.95 270.65 270.95 1.2K
12:29 270.95 270.95 270.75 270.90 0.9K
12:30 270.95 270.95 270.65 270.90 1.7K
12:31 270.90 270.90 270.90 270.90 0.2K
12:32 270.95 270.95 270.85 270.95 0.0K
12:33 270.95 270.95 270.85 270.85 0.9K
12:34 270.80 270.85 270.70 270.70 0.4K
12:35 270.90 270.90 270.90 270.90 1.0K
12:36 270.75 270.90 270.70 270.90 0.8K
12:37 271.00 271.05 271.00 271.00 0.4K
12:38 271.05 271.05 271.05 271.05 0.1K
12:39 271.05 271.10 271.05 271.10 5.2K
12:40 271.10 271.25 271.10 271.20 0.6K
12:41 270.95 271.30 270.95 271.30 0.3K
12:42 271.20 271.20 271.20 271.20 0.2K
12:43 271.20 271.20 271.10 271.20 0.3K
12:44 270.85 270.85 270.85 270.85 5.1K
12:45 271.30 271.30 271.25 271.30 0.3K
12:46 271.30 271.30 271.25 271.25 0.2K
12:47 271.05 271.25 271.00 271.05 0.4K
12:48 271.25 271.25 271.25 271.25 0.6K
12:49 271.25 271.25 271.15 271.15 0.2K
12:50 271.00 271.15 271.00 271.10 0.3K
12:51 271.10 271.10 271.10 271.10 0.3K
12:52 271.10 271.20 271.00 271.20 0.7K
12:53 271.20 271.20 270.95 270.95 0.1K
12:55 271.10 271.15 271.00 271.00 0.4K
12:57 271.00 271.00 271.00 271.00 0.0K
12:58 271.00 271.10 270.80 270.85 3.9K
12:59 271.00 271.00 271.00 271.00 0.0K
13:00 271.00 271.00 270.75 270.75 0.6K
13:01 270.75 270.95 270.75 270.95 0.3K
13:02 270.85 270.85 270.85 270.85 0.0K
13:03 270.65 270.65 270.65 270.65 0.1K
13:04 270.85 270.85 270.85 270.85 0.4K
13:05 270.65 270.85 270.60 270.85 0.3K
13:06 270.65 270.75 270.65 270.75 0.7K
13:07 270.75 270.75 270.50 270.50 0.3K
13:08 270.50 270.50 270.35 270.50 1.2K
13:09 270.50 270.55 270.45 270.50 0.2K
13:10 270.50 270.75 270.50 270.75 0.8K
13:12 270.70 270.70 270.65 270.65 0.6K
13:13 270.55 270.55 270.50 270.50 1.2K
13:14 270.50 270.50 270.50 270.50 1.1K
13:15 270.55 270.55 270.55 270.55 0.1K
13:16 270.70 270.85 270.55 270.85 0.6K
13:17 270.85 270.95 270.85 270.95 0.1K
13:18 270.95 270.95 270.70 270.80 3.5K
13:19 270.80 270.80 270.30 270.30 1.5K
13:20 270.45 270.45 270.40 270.40 0.1K
13:21 270.40 270.40 270.40 270.40 0.6K
13:22 270.55 270.55 270.50 270.50 0.5K
13:23 270.50 270.50 270.30 270.45 0.2K
13:24 270.50 270.50 270.40 270.40 0.1K
13:25 270.25 270.50 270.25 270.50 0.2K
13:26 270.35 270.35 270.25 270.35 0.8K
13:27 270.35 270.45 270.25 270.40 0.7K
13:28 270.40 270.40 270.25 270.25 1.6K
13:29 270.25 270.25 270.25 270.25 0.0K
13:30 270.25 270.25 270.20 270.20 0.4K
13:31 270.20 270.35 270.20 270.35 1.5K
13:32 270.35 270.35 270.35 270.35 0.1K
13:33 270.35 270.35 270.25 270.35 0.1K
13:34 270.35 270.35 270.35 270.35 0.1K
13:35 270.25 270.40 270.15 270.15 6.4K
13:36 270.25 270.35 270.15 270.15 0.9K
13:37 270.15 270.25 270.10 270.10 1.3K
13:38 270.25 270.30 270.05 270.30 1.1K
13:39 270.30 270.30 270.10 270.10 0.9K
13:40 270.15 270.15 270.05 270.05 9.0K
13:41 270.05 270.05 270.05 270.05 7.2K
13:42 270.05 270.05 269.95 270.00 15.8K
13:43 269.90 270.00 269.85 269.85 1.1K
13:44 270.00 270.00 269.40 269.40 2.1K
13:45 269.45 269.65 269.40 269.60 1.8K
13:46 269.40 269.85 269.40 269.85 2.2K
13:47 269.85 269.85 269.55 269.65 0.1K
13:48 269.65 269.85 269.60 269.65 1.6K
13:49 269.85 269.85 269.55 269.55 1.3K
13:50 269.80 269.85 269.55 269.60 0.7K
13:51 269.60 269.75 269.55 269.55 0.4K
13:52 269.55 269.75 269.55 269.75 0.1K
13:53 269.60 269.85 269.40 269.40 5.0K
13:54 269.45 269.45 269.15 269.40 7.8K
13:55 269.20 269.60 269.20 269.40 1.0K
13:56 269.65 269.65 269.45 269.65 1.4K
13:57 269.60 269.85 269.55 269.55 2.6K
13:58 269.80 269.80 269.60 269.60 0.1K
13:59 269.85 270.10 269.75 270.00 2.7K
14:00 270.35 270.35 269.85 270.05 2.4K
14:01 270.10 270.15 270.10 270.15 0.4K
14:02 270.10 270.20 270.05 270.05 0.4K
14:03 270.00 270.10 269.90 270.10 0.4K
14:04 270.15 270.15 270.00 270.00 2.1K
14:05 269.75 269.75 269.70 269.70 0.3K
14:06 269.70 269.70 269.50 269.55 0.2K
14:07 269.65 269.75 269.65 269.75 0.6K
14:08 269.70 269.85 269.70 269.85 0.1K
14:09 269.85 269.85 269.10 269.25 6.7K
14:10 269.40 269.40 269.10 269.10 0.6K
14:11 269.40 269.45 269.25 269.45 0.6K
14:12 269.25 269.30 269.20 269.20 2.9K
14:13 269.20 269.50 269.20 269.20 1.8K
14:14 269.40 269.40 269.20 269.35 0.3K
14:15 269.25 269.25 269.00 269.00 5.8K
14:16 269.35 269.35 269.05 269.05 5.5K
14:17 269.05 269.30 269.05 269.25 2.3K
14:18 269.20 269.70 269.15 269.70 6.8K
14:19 269.75 270.00 269.75 270.00 6.3K
14:20 269.70 269.80 269.70 269.80 0.8K
14:21 269.95 270.10 269.95 270.00 1.4K
14:22 269.90 269.90 269.70 269.75 3.0K
14:23 269.75 270.15 269.75 270.10 0.3K
14:24 270.10 270.20 270.10 270.20 0.5K
14:25 270.20 270.20 270.00 270.20 24.3K
14:26 270.10 270.20 270.10 270.15 2.6K
14:27 270.25 270.25 270.05 270.25 0.1K
14:28 270.20 270.25 270.05 270.25 0.5K
14:29 270.00 270.00 269.90 269.95 0.6K
14:30 269.95 270.15 269.95 270.10 0.2K
14:31 270.05 270.05 269.85 270.05 0.5K
14:32 270.00 270.15 270.00 270.15 1.8K
14:33 270.15 270.15 270.00 270.00 0.1K
14:34 270.20 270.20 269.75 269.95 5.4K
14:35 270.15 270.20 270.15 270.15 0.3K
14:36 270.20 270.45 269.90 270.35 6.3K
14:37 270.35 270.55 270.35 270.40 2.1K
14:38 270.50 270.50 270.25 270.25 0.2K
14:39 270.50 270.50 270.40 270.40 1.3K
14:40 270.40 270.70 270.40 270.70 1.2K
14:41 270.70 270.70 270.50 270.50 3.0K
14:42 270.35 270.45 270.15 270.35 0.4K
14:43 270.20 270.40 270.20 270.40 0.2K
14:44 270.45 270.55 270.30 270.55 0.0K
14:45 270.50 270.50 270.40 270.40 0.0K
14:46 270.20 270.20 270.00 270.00 3.1K
14:47 270.20 270.25 270.10 270.25 0.3K
14:48 270.25 270.25 270.00 270.15 2.2K
14:49 270.10 270.20 270.10 270.20 0.2K
14:50 270.25 270.35 270.15 270.35 0.3K
14:51 270.25 270.25 270.05 270.25 0.5K
14:52 270.10 270.25 270.10 270.25 0.1K
14:53 270.30 270.30 270.25 270.25 0.5K
14:54 270.25 270.25 270.10 270.25 0.2K
14:55 270.30 270.95 270.30 270.75 14.3K
14:56 270.60 270.75 270.60 270.75 0.3K
14:57 270.70 270.90 270.70 270.90 0.6K
14:58 270.85 270.90 270.80 270.85 0.1K
14:59 270.85 270.85 270.85 270.85 0.1K
15:00 270.65 270.65 269.85 269.85 5.8K
15:01 269.80 269.80 269.25 269.45 15.8K
15:02 269.15 269.25 269.05 269.05 5.2K
15:03 269.25 269.40 269.05 269.40 2.4K
15:04 269.40 269.45 269.05 269.45 3.0K
15:05 269.25 269.45 269.15 269.20 7.1K
15:06 269.40 269.50 269.35 269.40 1.2K
15:07 269.40 269.65 269.40 269.45 5.6K
15:08 269.60 269.65 269.50 269.60 1.7K
15:09 269.60 269.90 269.50 269.90 7.1K
15:10 269.90 270.05 269.80 270.00 5.9K
15:11 270.00 270.00 269.80 269.90 0.7K
15:12 270.00 270.00 269.90 269.95 2.3K
15:13 270.00 270.00 269.80 269.95 1.9K
15:14 269.95 269.95 269.85 269.85 1.0K
15:15 270.00 270.10 269.90 270.05 2.9K
15:16 269.60 270.00 269.55 269.80 21.0K
15:17 269.75 269.75 269.55 269.70 4.0K
15:18 269.70 269.70 269.55 269.60 3.0K
15:19 269.35 269.70 269.35 269.65 28.9K
15:20 269.60 269.65 269.40 269.65 8.0K
15:21 269.60 269.65 269.45 269.65 0.8K
15:22 269.65 269.80 269.65 269.80 1.2K
15:23 269.80 269.85 269.75 269.85 5.3K
15:24 269.90 269.95 269.75 269.80 3.7K
15:25 269.75 269.80 269.60 269.60 3.6K
15:26 269.75 269.75 269.60 269.65 3.3K
15:27 269.55 269.70 269.55 269.70 3.6K
15:28 269.65 269.75 269.65 269.70 5.1K
15:29 269.75 269.75 269.70 269.70 2.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据