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
09:15 287.25 288.45 287.25 287.35 50.9K
09:16 287.70 287.90 287.00 287.00 43.3K
09:17 286.50 286.65 286.30 286.60 10.6K
09:18 286.35 287.10 286.35 287.10 3.0K
09:19 287.00 287.10 286.70 286.70 14.6K
09:20 286.50 286.65 286.00 286.35 6.8K
09:21 286.35 286.35 285.90 285.90 20.3K
09:22 286.10 286.10 285.55 285.90 7.4K
09:23 286.00 286.00 285.80 285.80 4.2K
09:24 286.00 286.05 285.85 286.05 11.0K
09:25 286.10 286.35 285.90 286.10 6.8K
09:26 286.10 286.90 286.10 286.90 6.8K
09:27 286.90 287.20 286.90 286.95 10.1K
09:28 286.95 286.95 286.80 286.85 3.6K
09:29 286.70 286.70 286.45 286.70 6.8K
09:30 286.80 286.80 286.45 286.50 5.0K
09:31 286.50 287.00 286.40 286.85 4.4K
09:32 287.00 287.30 286.80 287.30 12.7K
09:33 287.25 287.25 286.90 286.90 5.3K
09:34 287.10 287.60 287.10 287.50 13.5K
09:35 287.65 287.80 287.60 287.60 9.4K
09:36 287.80 288.00 287.55 287.65 7.4K
09:37 287.75 287.90 287.70 287.90 1.5K
09:38 287.90 287.90 287.50 287.50 3.1K
09:39 287.60 288.00 287.40 287.80 4.6K
09:40 288.00 288.00 287.85 287.85 1.2K
09:41 287.90 288.50 287.90 288.50 16.9K
09:42 288.45 288.85 288.45 288.80 7.3K
09:43 288.75 288.85 288.60 288.60 6.0K
09:44 288.55 288.90 288.55 288.90 5.1K
09:45 288.90 288.95 288.70 288.70 4.2K
09:46 288.55 288.55 288.30 288.35 9.5K
09:47 288.35 288.80 288.35 288.75 10.5K
09:48 288.55 288.95 288.55 288.95 9.7K
09:49 288.90 289.25 288.80 289.25 29.9K
09:50 289.20 289.20 288.90 288.90 4.9K
09:51 288.95 288.95 288.80 288.80 1.8K
09:52 288.80 289.00 288.65 289.00 4.7K
09:53 289.00 289.15 288.85 289.15 3.3K
09:54 288.95 289.30 288.95 289.10 21.6K
09:55 289.15 289.35 289.15 289.15 6.8K
09:56 289.20 289.20 288.75 288.75 10.5K
09:57 288.85 288.85 288.40 288.55 1.6K
09:58 288.50 290.15 288.50 290.15 116.6K
09:59 290.15 290.35 290.15 290.25 23.5K
10:00 290.20 290.25 290.00 290.10 22.3K
10:01 290.25 290.40 290.25 290.40 18.9K
10:02 290.40 290.75 290.40 290.60 29.8K
10:03 290.50 290.50 290.20 290.20 25.7K
10:04 290.20 290.20 290.05 290.05 8.4K
10:05 290.15 290.65 289.95 290.65 119.2K
10:06 290.65 290.65 290.00 290.25 6.1K
10:07 290.25 290.25 290.05 290.25 3.9K
10:08 290.25 290.45 290.05 290.15 4.5K
10:09 290.20 290.35 290.15 290.35 10.1K
10:10 290.25 290.50 290.25 290.25 6.6K
10:11 290.50 290.60 290.35 290.40 3.7K
10:12 290.35 290.35 289.50 289.50 15.7K
10:13 289.85 289.95 289.70 289.95 10.3K
10:14 289.90 290.00 289.85 289.90 6.1K
10:15 289.90 290.15 289.75 289.75 14.8K
10:16 289.75 289.90 289.35 289.80 8.4K
10:17 289.70 289.95 289.70 289.80 2.3K
10:18 289.70 289.85 288.85 289.05 10.0K
10:19 289.10 289.10 288.50 288.50 5.4K
10:20 288.55 288.55 288.05 288.05 12.2K
10:21 288.25 288.25 287.60 287.60 8.8K
10:22 287.50 287.90 287.50 287.85 5.8K
10:23 287.65 287.85 287.40 287.85 11.2K
10:24 287.90 288.00 287.70 287.90 6.8K
10:25 287.95 288.00 287.50 287.55 5.0K
10:26 287.55 287.80 287.55 287.70 7.0K
10:27 287.70 288.25 287.70 288.25 3.9K
10:28 288.35 288.35 287.70 288.00 27.0K
10:29 287.90 288.15 287.65 287.70 3.5K
10:30 287.90 287.95 287.70 287.70 2.6K
10:31 287.95 288.10 287.95 288.10 3.0K
10:32 288.15 288.45 288.10 288.45 12.0K
10:33 288.35 288.45 288.15 288.45 8.1K
10:34 288.45 288.45 288.30 288.45 2.5K
10:35 288.45 288.65 288.40 288.60 6.1K
10:36 288.55 288.55 288.40 288.45 6.0K
10:37 288.40 288.40 288.00 288.10 11.3K
10:38 288.25 288.30 288.05 288.25 1.9K
10:39 288.25 288.30 288.05 288.30 4.7K
10:40 288.30 288.30 288.00 288.20 11.2K
10:41 288.20 288.60 288.20 288.60 2.8K
10:42 288.50 288.50 288.15 288.40 4.7K
10:43 288.40 288.40 288.25 288.35 2.8K
10:44 288.35 288.55 287.60 287.60 12.0K
10:45 287.55 287.55 287.50 287.55 2.8K
10:46 287.55 287.60 287.50 287.60 10.4K
10:47 287.60 288.20 287.60 287.85 16.0K
10:48 287.85 287.90 287.85 287.90 3.7K
10:49 287.85 287.85 287.70 287.70 37.1K
10:50 287.65 287.70 287.65 287.70 3.8K
10:51 287.70 288.10 287.65 288.10 5.5K
10:52 288.05 288.40 288.05 288.35 2.4K
10:53 288.35 288.45 288.35 288.45 2.0K
10:54 288.50 288.55 287.70 287.70 7.1K
10:55 287.70 287.90 287.50 287.50 5.8K
10:56 287.70 287.70 287.25 287.50 5.6K
10:57 287.25 287.65 286.65 286.65 8.1K
10:58 286.85 287.15 286.85 287.10 1.2K
10:59 287.05 287.10 286.50 286.55 6.1K
11:00 286.75 286.75 286.10 286.25 17.3K
11:01 286.50 286.70 286.50 286.70 1.6K
11:02 286.60 286.70 286.60 286.60 1.3K
11:03 286.60 286.70 286.60 286.70 0.7K
11:04 286.70 286.70 286.65 286.65 0.4K
11:05 286.65 286.65 286.30 286.50 4.3K
11:06 286.50 286.50 286.10 286.30 8.2K
11:07 286.30 286.45 286.10 286.45 1.8K
11:08 286.25 286.45 286.25 286.30 0.8K
11:09 286.40 286.40 286.15 286.30 1.3K
11:10 286.30 286.30 286.25 286.25 0.8K
11:11 286.30 286.30 286.00 286.00 4.2K
11:12 286.10 286.15 286.00 286.15 1.0K
11:13 286.05 286.20 286.00 286.20 1.6K
11:14 286.15 286.15 285.90 286.00 1.3K
11:15 286.05 286.10 285.95 286.00 0.6K
11:16 286.10 286.15 285.90 286.00 6.5K
11:17 285.90 286.05 285.90 286.05 0.8K
11:18 285.85 286.00 285.85 285.90 4.0K
11:19 285.90 286.00 285.90 286.00 3.3K
11:20 286.00 286.00 285.55 285.75 8.1K
11:21 285.60 285.60 285.35 285.45 23.9K
11:22 285.40 285.55 285.40 285.45 9.4K
11:23 285.70 285.75 285.20 285.20 15.9K
11:24 285.20 285.30 284.85 285.25 16.8K
11:25 285.10 285.45 285.00 285.00 4.5K
11:26 285.05 285.25 285.05 285.25 4.5K
11:27 285.25 285.35 285.10 285.35 2.0K
11:28 285.35 285.35 285.00 285.00 5.6K
11:29 284.80 285.10 284.80 285.00 3.8K
11:30 284.80 285.00 284.80 284.80 2.5K
11:31 284.80 285.05 284.80 284.80 1.7K
11:32 285.00 285.00 284.80 284.80 0.7K
11:33 284.75 284.75 284.60 284.75 1.2K
11:34 284.60 284.75 284.25 284.40 9.6K
11:35 284.30 284.40 283.95 284.00 13.3K
11:36 284.10 284.40 284.05 284.05 2.2K
11:37 284.20 284.20 284.05 284.20 2.3K
11:38 284.30 284.30 283.90 283.95 4.8K
11:39 283.85 284.05 283.85 284.00 0.8K
11:40 283.85 284.00 283.85 284.00 12.9K
11:41 284.00 284.00 283.85 283.85 2.6K
11:42 283.85 284.00 283.85 284.00 1.0K
11:43 283.85 284.00 283.85 283.90 3.2K
11:44 283.95 283.95 283.60 283.95 4.9K
11:45 283.95 284.10 283.95 284.00 2.2K
11:46 283.95 284.15 283.95 283.95 2.0K
11:47 284.00 284.00 283.80 283.80 1.1K
11:48 283.85 283.90 283.75 283.75 0.5K
11:49 283.70 283.75 283.55 283.70 1.4K
11:50 283.70 284.10 283.70 284.00 5.3K
11:51 283.85 284.05 283.85 284.00 1.0K
11:52 284.10 284.10 283.60 283.60 10.6K
11:53 283.50 283.50 283.30 283.45 8.5K
11:54 283.30 283.50 283.15 283.50 5.4K
11:55 283.30 283.50 283.05 283.05 2.5K
11:56 283.00 283.20 283.00 283.00 4.7K
11:57 282.90 283.00 282.60 282.60 4.1K
11:58 282.50 282.80 282.50 282.75 2.3K
11:59 283.00 283.25 282.90 283.15 4.1K
12:00 282.95 282.95 282.50 282.50 7.9K
12:01 282.75 282.95 282.75 282.95 1.7K
12:02 282.90 283.00 282.65 282.85 1.4K
12:03 282.85 283.00 282.85 283.00 0.3K
12:04 283.00 283.10 283.00 283.10 4.0K
12:05 283.05 283.25 282.75 282.95 50.3K
12:06 283.00 283.00 282.80 282.95 1.9K
12:07 283.00 283.15 282.85 282.95 3.0K
12:08 283.00 283.60 283.00 283.50 17.5K
12:09 283.25 283.35 283.00 283.35 1.7K
12:10 283.15 283.35 283.15 283.15 1.9K
12:11 283.15 283.65 283.15 283.65 2.2K
12:12 283.75 284.00 283.75 283.80 5.7K
12:13 283.80 283.80 283.40 283.40 2.7K
12:14 283.45 283.75 283.45 283.55 1.0K
12:15 283.30 283.55 283.30 283.35 0.9K
12:16 283.35 283.60 283.35 283.35 1.1K
12:17 283.35 283.40 283.35 283.35 1.2K
12:18 283.30 283.30 283.00 283.20 12.4K
12:19 283.00 283.25 283.00 283.20 1.2K
12:20 283.45 283.55 283.25 283.55 1.6K
12:21 283.55 283.55 283.30 283.40 0.3K
12:22 283.40 283.55 283.15 283.45 0.6K
12:23 283.40 283.60 283.35 283.55 1.6K
12:24 283.40 283.40 283.00 283.25 3.6K
12:25 283.25 283.25 282.90 283.05 4.4K
12:26 283.10 283.25 282.95 283.25 11.0K
12:27 283.65 284.00 283.65 284.00 8.4K
12:28 284.00 284.40 283.90 284.40 27.2K
12:29 284.20 284.40 284.00 284.10 24.3K
12:30 284.25 284.30 283.75 284.10 29.0K
12:31 283.90 284.20 283.75 284.20 8.6K
12:32 284.30 284.75 284.30 284.65 11.7K
12:33 284.50 284.85 284.50 284.85 4.7K
12:34 284.70 284.75 283.80 283.80 48.8K
12:35 283.70 283.95 283.35 283.40 10.0K
12:36 283.40 283.65 283.30 283.45 19.9K
12:37 283.40 283.50 283.30 283.45 4.1K
12:38 283.45 283.55 283.25 283.55 12.6K
12:39 283.40 283.50 283.30 283.30 3.1K
12:40 283.30 283.85 283.30 283.65 38.7K
12:41 283.65 283.90 283.65 283.90 2.2K
12:42 283.65 283.70 283.50 283.50 31.6K
12:43 283.50 283.70 283.35 283.50 7.6K
12:44 283.65 283.65 283.30 283.50 6.1K
12:45 283.50 283.85 283.50 283.80 15.0K
12:46 283.80 283.90 283.80 283.90 3.2K
12:47 283.90 283.90 283.65 283.65 53.5K
12:48 283.75 283.85 283.55 283.75 5.0K
12:49 283.75 283.75 283.55 283.60 3.3K
12:50 283.60 283.75 283.35 283.65 11.0K
12:51 283.65 283.70 283.55 283.70 3.3K
12:52 283.70 283.90 283.65 283.90 11.4K
12:53 283.85 284.45 283.50 284.45 19.4K
12:54 284.25 284.50 284.10 284.50 62.2K
12:55 284.50 284.55 284.30 284.55 2.9K
12:56 284.55 284.60 284.10 284.45 20.0K
12:57 284.40 284.40 284.25 284.35 11.4K
12:58 284.25 285.25 284.25 285.15 49.5K
12:59 285.05 285.05 284.55 284.85 13.6K
13:00 284.85 285.15 284.80 285.15 3.7K
13:01 284.85 285.15 284.80 284.80 5.5K
13:02 285.00 285.00 284.00 284.00 24.2K
13:03 284.00 284.35 284.00 284.35 8.1K
13:04 284.35 284.55 284.05 284.35 3.7K
13:05 284.30 284.60 284.20 284.55 2.4K
13:06 284.40 284.55 284.35 284.35 0.9K
13:07 284.50 284.50 284.30 284.30 3.3K
13:08 284.30 284.50 284.30 284.50 2.0K
13:09 284.45 284.55 284.35 284.35 1.8K
13:10 284.35 284.55 284.35 284.55 0.3K
13:11 284.45 284.75 284.45 284.60 2.3K
13:12 284.50 284.70 284.50 284.60 1.3K
13:13 284.65 284.90 284.50 284.65 28.8K
13:14 284.55 284.95 284.55 284.85 1.9K
13:15 284.95 284.95 284.60 284.85 17.1K
13:16 284.70 285.00 284.65 284.90 15.1K
13:17 285.30 286.00 285.10 286.00 64.1K
13:18 285.90 285.90 285.55 285.65 17.8K
13:19 285.75 286.00 285.65 286.00 4.2K
13:20 286.00 286.00 285.55 285.75 20.3K
13:21 285.55 285.80 285.55 285.60 2.7K
13:22 285.80 285.80 285.55 285.75 13.3K
13:23 285.60 285.85 285.55 285.55 7.7K
13:24 285.55 285.75 285.25 285.70 20.8K
13:25 285.45 285.45 285.15 285.45 63.2K
13:26 285.30 285.50 285.30 285.30 9.4K
13:27 285.30 285.55 285.30 285.35 6.5K
13:28 285.35 285.50 285.05 285.05 6.0K
13:29 284.90 285.25 284.85 285.25 17.2K
13:30 285.05 285.35 285.05 285.35 5.7K
13:31 285.20 285.45 284.80 284.95 24.1K
13:32 284.80 284.95 284.35 284.65 66.1K
13:33 284.40 284.75 284.40 284.55 29.9K
13:34 284.70 285.30 284.60 285.10 29.5K
13:35 285.10 285.30 285.10 285.15 4.0K
13:36 285.15 285.50 285.15 285.50 4.9K
13:37 285.45 285.60 285.30 285.55 5.3K
13:38 285.55 285.55 285.00 285.50 7.1K
13:39 285.30 285.50 285.30 285.35 0.8K
13:40 285.35 285.65 285.35 285.65 14.7K
13:41 285.65 285.75 285.55 285.70 4.7K
13:42 285.55 285.70 285.55 285.60 4.0K
13:43 285.60 285.70 285.60 285.70 0.2K
13:44 285.80 286.40 285.80 286.40 11.0K
13:45 286.45 286.90 286.45 286.75 1.7K
13:46 286.30 286.30 286.15 286.15 2.6K
13:47 286.15 286.35 286.15 286.30 0.7K
13:48 286.20 286.20 286.20 286.20 1.1K
13:49 286.20 286.45 286.20 286.40 0.6K
13:50 286.40 286.65 286.40 286.65 0.3K
13:51 286.55 286.80 286.55 286.55 2.8K
13:52 286.55 286.55 286.35 286.35 0.7K
13:53 286.60 286.65 286.35 286.65 4.6K
13:54 286.65 286.65 286.40 286.40 0.2K
13:55 286.60 286.60 286.35 286.60 0.5K
13:56 286.40 286.65 286.40 286.50 2.4K
13:57 286.50 286.70 286.45 286.55 1.4K
13:58 286.55 286.70 286.55 286.60 0.7K
13:59 286.70 286.70 286.50 286.65 0.6K
14:00 286.45 286.70 286.45 286.65 0.8K
14:01 286.45 286.80 286.45 286.60 1.0K
14:02 286.60 286.85 286.60 286.65 1.2K
14:03 286.65 286.85 286.60 286.85 2.1K
14:04 286.65 286.85 286.60 286.70 1.0K
14:05 286.60 286.70 286.55 286.55 0.4K
14:06 286.55 286.80 286.55 286.55 1.1K
14:07 286.75 286.85 286.55 286.70 0.7K
14:08 286.85 286.90 286.75 286.80 1.7K
14:09 286.90 286.90 286.60 286.60 1.3K
14:10 286.55 286.80 286.55 286.70 2.5K
14:11 286.90 286.90 286.70 286.70 0.6K
14:12 286.70 286.90 286.70 286.70 0.3K
14:13 286.70 286.75 286.55 286.75 0.8K
14:14 286.65 286.75 286.65 286.65 2.9K
14:15 286.65 286.65 286.40 286.60 5.2K
14:16 286.45 286.60 286.40 286.45 1.7K
14:17 286.60 286.65 286.60 286.65 1.7K
14:18 286.60 286.60 286.40 286.45 2.8K
14:19 286.40 286.55 286.00 286.00 6.0K
14:20 285.75 286.00 285.60 285.70 6.9K
14:21 285.65 286.15 285.60 286.10 4.1K
14:22 286.15 286.25 286.15 286.25 1.4K
14:23 286.55 286.55 286.25 286.25 1.6K
14:24 286.30 286.40 286.20 286.40 0.5K
14:25 286.10 286.40 286.05 286.40 3.5K
14:26 286.25 286.40 286.20 286.20 0.8K
14:27 286.20 286.25 286.20 286.25 1.5K
14:28 286.20 286.40 286.20 286.25 0.3K
14:29 286.25 286.45 286.25 286.25 0.2K
14:30 286.25 286.35 286.20 286.20 0.4K
14:31 286.35 286.35 286.10 286.10 1.0K
14:32 286.20 286.20 285.90 285.90 0.6K
14:33 285.85 286.20 285.85 286.20 1.1K
14:34 285.95 286.10 285.95 286.05 1.2K
14:35 286.25 286.25 285.95 286.05 1.9K
14:36 286.00 286.20 285.95 286.20 0.2K
14:37 286.00 286.00 286.00 286.00 1.0K
14:38 286.00 286.10 285.85 285.85 0.5K
14:39 285.90 286.20 285.90 286.20 0.6K
14:40 286.05 286.25 286.05 286.05 1.6K
14:41 286.05 286.25 286.05 286.15 1.0K
14:42 286.30 286.50 286.15 286.35 0.7K
14:43 286.35 286.55 286.30 286.50 2.2K
14:44 286.30 286.50 286.30 286.35 0.5K
14:45 286.35 286.50 286.10 286.15 2.9K
14:46 286.15 286.50 286.15 286.15 2.9K
14:47 286.15 286.35 286.15 286.15 0.2K
14:48 286.15 286.40 286.15 286.20 1.2K
14:49 286.45 286.45 286.20 286.20 0.9K
14:50 286.20 286.35 286.10 286.10 3.2K
14:51 286.10 286.35 286.05 286.05 0.5K
14:52 286.05 286.20 285.85 286.20 0.6K
14:53 286.00 286.15 286.00 286.15 0.4K
14:54 285.90 286.00 285.90 285.90 0.8K
14:55 286.05 286.05 285.60 285.65 3.9K
14:56 285.80 285.80 285.35 285.65 7.1K
14:57 285.85 285.85 285.40 285.40 4.2K
14:58 285.60 285.60 285.40 285.55 7.2K
14:59 285.40 285.55 285.40 285.55 1.0K
15:00 285.55 285.65 285.40 285.60 3.6K
15:01 285.70 285.70 285.55 285.55 5.2K
15:02 285.60 285.60 285.25 285.35 8.1K
15:03 285.25 285.35 285.25 285.30 6.3K
15:04 285.35 285.60 285.30 285.60 1.4K
15:05 285.40 285.75 285.40 285.75 1.3K
15:06 285.70 285.85 285.60 285.85 1.6K
15:07 285.65 285.80 285.60 285.80 0.6K
15:08 285.65 285.85 285.60 285.85 2.5K
15:09 285.70 286.25 285.70 286.25 6.8K
15:10 286.00 286.00 284.85 284.85 87.5K
15:11 284.90 285.05 284.90 285.00 4.1K
15:12 285.00 285.35 284.95 285.25 9.6K
15:13 285.25 285.40 285.25 285.40 4.0K
15:14 285.40 285.45 285.20 285.40 2.8K
15:15 285.40 285.85 285.35 285.85 15.4K
15:16 285.75 285.80 285.65 285.80 6.0K
15:17 285.80 285.80 285.50 285.70 3.2K
15:18 285.85 285.85 285.35 285.80 24.3K
15:19 285.80 285.80 285.70 285.75 4.3K
15:20 285.60 285.70 285.60 285.70 8.0K
15:21 285.70 285.70 285.55 285.65 3.9K
15:22 285.65 285.65 285.60 285.60 1.2K
15:23 285.65 285.65 285.60 285.60 12.9K
15:24 285.55 285.55 285.40 285.40 9.2K
15:25 285.40 285.40 284.90 285.20 20.0K
15:26 285.15 285.30 285.15 285.30 6.4K
15:27 285.35 285.40 285.20 285.40 7.9K
15:28 285.35 285.35 285.00 285.20 6.6K
15:29 285.25 285.35 285.25 285.30 7.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据