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
09:15 286.25 286.25 284.75 285.65 6.4K
09:16 286.00 286.00 285.75 285.85 0.2K
09:17 286.10 286.10 285.35 285.50 6.3K
09:18 285.65 285.65 285.20 285.30 1.7K
09:19 285.30 285.30 285.05 285.25 0.9K
09:20 285.10 285.10 284.60 284.60 5.9K
09:21 284.65 284.90 284.65 284.85 0.5K
09:22 284.90 285.00 284.90 285.00 0.5K
09:23 285.10 285.50 285.05 285.50 1.3K
09:24 285.25 285.35 285.10 285.10 3.5K
09:25 285.00 285.15 284.65 285.15 2.5K
09:26 285.00 285.25 285.00 285.05 0.9K
09:27 285.10 285.55 284.90 284.90 5.9K
09:28 284.80 285.15 284.80 285.00 0.4K
09:29 284.95 285.00 284.80 285.00 0.3K
09:30 284.95 285.35 284.75 285.15 5.2K
09:31 285.10 285.20 284.55 284.75 8.7K
09:32 284.75 285.05 284.75 285.00 0.7K
09:33 284.55 284.75 284.55 284.75 2.8K
09:34 284.75 284.75 284.75 284.75 0.1K
09:35 284.75 284.90 284.75 284.90 5.3K
09:36 284.90 285.30 284.90 285.30 0.5K
09:37 285.30 285.50 285.10 285.20 0.7K
09:38 285.20 285.40 285.05 285.25 0.5K
09:39 285.20 285.25 285.00 285.00 0.1K
09:40 285.05 285.30 285.05 285.10 2.1K
09:41 285.10 285.10 285.00 285.00 0.1K
09:42 285.15 285.35 285.10 285.35 0.3K
09:43 285.30 285.40 285.20 285.20 0.2K
09:44 285.40 285.40 285.25 285.40 2.2K
09:45 285.15 285.40 285.15 285.40 6.5K
09:46 285.40 285.60 285.25 285.60 0.1K
09:47 285.60 285.60 285.55 285.55 3.0K
09:48 285.55 285.55 285.55 285.55 0.2K
09:49 285.70 285.70 285.45 285.50 3.0K
09:50 285.50 285.65 285.25 285.45 0.2K
09:51 285.20 285.55 285.20 285.45 0.7K
09:52 285.50 285.55 285.50 285.55 1.2K
09:53 285.55 285.90 285.55 285.90 5.9K
09:54 285.90 285.90 285.85 285.90 0.0K
09:55 285.90 285.90 285.60 285.60 2.4K
09:56 285.50 285.50 285.30 285.45 2.5K
09:57 285.55 285.55 285.05 285.05 1.1K
09:58 284.75 285.25 284.75 285.25 2.3K
09:59 285.20 285.20 284.90 284.90 0.7K
10:00 285.00 285.00 284.80 284.85 3.0K
10:01 285.00 285.20 285.00 285.20 0.2K
10:02 285.30 285.30 285.15 285.15 0.0K
10:03 285.30 285.55 285.30 285.55 0.4K
10:04 285.25 285.40 285.25 285.40 0.2K
10:05 285.75 285.75 285.75 285.75 0.1K
10:06 285.75 285.75 284.80 284.80 2.3K
10:07 284.55 284.55 283.65 283.65 9.8K
10:08 283.75 283.80 282.55 283.00 40.1K
10:09 283.35 283.35 282.70 283.35 5.6K
10:10 283.45 283.80 283.35 283.55 2.5K
10:11 283.50 283.50 283.40 283.50 0.7K
10:12 283.50 283.50 282.95 282.95 4.7K
10:13 282.95 283.30 282.95 283.05 1.7K
10:14 283.05 283.10 282.80 282.80 7.4K
10:15 282.80 282.80 282.55 282.55 0.7K
10:16 282.70 282.70 280.70 280.80 56.8K
10:17 280.90 281.35 280.60 280.70 23.2K
10:18 280.80 281.00 280.80 281.00 3.3K
10:19 281.00 281.00 280.00 280.05 35.7K
10:20 280.25 281.25 280.10 281.20 13.9K
10:21 281.05 282.05 281.05 281.80 13.7K
10:22 282.25 283.90 282.25 282.75 33.8K
10:23 282.75 284.00 282.75 283.50 9.9K
10:24 283.25 284.05 282.90 282.90 10.6K
10:25 282.80 282.90 282.50 282.50 5.8K
10:26 282.50 283.15 282.50 283.15 5.6K
10:27 283.20 283.80 283.20 283.80 10.0K
10:28 283.90 283.90 283.30 283.40 0.6K
10:29 283.40 283.45 283.20 283.20 3.1K
10:30 283.20 283.20 282.50 282.60 14.8K
10:31 282.40 282.50 282.10 282.10 4.2K
10:32 282.20 282.20 281.30 282.10 7.2K
10:33 282.05 282.05 281.60 282.00 3.9K
10:34 282.10 282.50 282.10 282.50 1.9K
10:35 282.50 282.50 282.20 282.30 0.9K
10:36 282.45 282.55 282.25 282.25 2.5K
10:37 282.35 282.40 281.95 282.00 5.1K
10:38 281.95 282.15 281.95 282.15 2.6K
10:39 282.15 282.15 281.95 282.00 4.0K
10:40 282.15 282.25 282.05 282.20 1.6K
10:41 282.25 282.60 282.25 282.60 0.8K
10:42 282.65 282.70 282.65 282.70 0.6K
10:43 282.70 283.00 282.70 283.00 1.6K
10:44 282.95 283.20 282.95 283.10 3.9K
10:45 283.20 283.20 282.20 282.20 11.0K
10:46 282.30 282.30 281.70 281.70 3.8K
10:47 281.80 281.80 281.40 281.40 7.5K
10:48 281.40 281.65 281.05 281.45 5.4K
10:49 281.70 281.70 281.10 281.10 9.9K
10:50 281.25 281.30 280.65 280.65 9.7K
10:51 280.80 281.00 280.55 280.55 9.2K
10:52 280.60 280.80 280.45 280.50 6.3K
10:53 280.70 280.70 280.10 280.15 10.3K
10:54 280.35 280.35 279.90 280.00 23.3K
10:55 280.15 280.50 280.15 280.40 15.4K
10:56 280.45 280.45 280.20 280.25 6.3K
10:57 280.35 280.70 280.35 280.40 4.1K
10:58 280.45 280.65 280.40 280.60 5.1K
10:59 280.50 280.55 280.35 280.40 5.0K
11:00 280.55 281.20 280.55 281.20 8.9K
11:01 281.20 281.20 281.00 281.20 4.2K
11:02 281.20 281.20 280.85 280.85 11.5K
11:03 280.85 281.10 280.70 280.85 7.7K
11:04 280.85 280.85 280.45 280.45 9.8K
11:05 280.30 280.50 280.30 280.30 5.7K
11:06 280.45 280.55 280.25 280.35 3.7K
11:07 280.60 281.00 280.35 280.75 8.0K
11:08 280.65 280.95 280.65 280.70 4.7K
11:09 280.85 280.95 280.60 280.60 9.2K
11:10 280.75 280.75 280.40 280.50 9.5K
11:11 280.50 280.55 280.35 280.40 7.7K
11:12 280.30 280.50 280.20 280.40 10.4K
11:13 280.30 280.40 280.20 280.25 15.5K
11:14 280.40 280.50 280.25 280.30 4.5K
11:15 280.50 280.55 280.25 280.25 11.1K
11:16 280.30 280.50 280.20 280.35 5.8K
11:17 280.20 280.60 280.20 280.50 9.2K
11:18 280.60 280.60 280.10 280.10 30.3K
11:19 280.10 280.10 279.90 280.00 7.7K
11:20 280.00 280.05 280.00 280.00 4.6K
11:21 280.00 280.00 280.00 280.00 2.3K
11:22 280.00 280.15 280.00 280.15 3.8K
11:23 280.15 280.15 280.00 280.10 4.2K
11:24 280.30 280.30 280.00 280.00 2.8K
11:25 280.00 280.05 280.00 280.00 4.5K
11:26 280.00 280.00 279.70 279.70 9.0K
11:27 280.00 280.00 279.75 280.00 1.5K
11:28 280.10 280.10 279.90 280.00 3.3K
11:29 279.85 280.00 279.85 280.00 1.4K
11:30 280.00 280.05 279.85 280.00 4.4K
11:31 280.15 280.20 280.00 280.20 8.1K
11:32 280.10 280.35 280.00 280.30 9.4K
11:33 280.40 280.40 280.25 280.25 8.0K
11:34 280.25 280.25 279.80 280.00 7.0K
11:35 280.00 280.00 280.00 280.00 2.0K
11:36 280.00 280.00 279.80 279.80 4.4K
11:37 279.75 280.00 279.75 280.00 2.4K
11:38 280.00 280.00 280.00 280.00 1.4K
11:39 280.00 280.00 279.95 280.00 0.8K
11:40 280.00 280.00 279.90 280.00 4.4K
11:41 279.95 280.00 279.90 280.00 1.1K
11:42 280.00 280.00 280.00 280.00 2.5K
11:43 280.00 280.50 280.00 280.50 10.8K
11:44 280.55 280.80 280.10 280.10 8.8K
11:45 280.35 280.35 280.00 280.10 3.9K
11:46 280.00 280.10 280.00 280.00 18.8K
11:47 280.00 280.00 280.00 280.00 4.4K
11:48 280.00 280.00 279.90 280.00 1.3K
11:49 280.00 280.00 279.55 279.55 19.1K
11:50 279.40 280.00 279.40 279.90 13.6K
11:51 280.00 280.00 279.40 279.40 9.2K
11:52 279.40 279.60 279.40 279.50 5.3K
11:53 279.50 279.65 279.40 279.40 5.6K
11:54 279.50 279.50 279.30 279.50 8.5K
11:55 279.50 279.60 279.35 279.35 6.9K
11:56 279.60 279.90 279.40 279.65 6.1K
11:57 279.65 279.80 279.60 279.60 5.4K
11:58 279.65 279.95 279.50 279.50 12.1K
11:59 279.75 280.00 279.40 280.00 5.6K
12:00 280.00 280.00 279.70 279.70 10.2K
12:01 279.80 279.80 279.50 279.55 3.5K
12:02 279.50 279.80 279.40 279.40 11.9K
12:03 279.50 279.65 279.40 279.45 4.1K
12:04 279.45 279.60 279.40 279.60 5.4K
12:05 279.45 279.60 279.40 279.40 4.8K
12:06 279.40 279.55 279.40 279.50 9.1K
12:07 279.50 279.50 279.20 279.40 12.4K
12:08 279.40 279.40 279.20 279.40 5.7K
12:09 279.40 279.50 279.15 279.25 4.3K
12:10 279.10 279.35 279.05 279.15 7.6K
12:11 279.35 279.40 279.15 279.40 4.3K
12:12 279.40 279.40 279.15 279.15 3.6K
12:13 279.15 279.35 279.15 279.15 5.3K
12:14 279.15 279.15 278.75 278.75 22.2K
12:15 278.85 278.95 278.85 278.85 7.3K
12:16 278.95 279.00 278.80 279.00 4.7K
12:17 279.00 279.00 278.80 278.80 5.7K
12:18 279.00 279.00 278.55 278.65 22.4K
12:19 278.55 278.65 278.40 278.55 6.4K
12:20 278.55 278.65 278.40 278.40 8.8K
12:21 278.40 278.60 278.30 278.35 5.7K
12:22 278.25 278.40 278.20 278.40 6.6K
12:23 278.50 278.50 278.25 278.40 5.6K
12:24 278.30 278.50 278.30 278.45 4.9K
12:25 278.45 278.90 278.45 278.80 7.1K
12:26 278.75 279.00 278.55 279.00 6.5K
12:27 279.00 279.00 278.60 279.00 5.9K
12:28 278.75 278.75 278.50 278.50 6.4K
12:29 278.60 278.70 278.45 278.45 6.0K
12:30 278.40 278.60 278.35 278.35 4.9K
12:31 278.45 278.50 278.35 278.35 4.1K
12:32 278.30 278.45 278.25 278.25 4.6K
12:33 278.15 278.40 278.15 278.30 5.0K
12:34 278.55 278.70 278.45 278.45 7.2K
12:35 278.65 278.80 278.50 278.50 7.4K
12:36 278.70 278.90 278.60 278.60 10.5K
12:37 278.60 278.65 278.50 278.60 7.0K
12:38 278.40 278.75 278.40 278.75 8.1K
12:39 278.75 278.75 278.50 278.55 3.8K
12:40 278.80 278.80 278.65 278.65 6.4K
12:41 278.80 278.80 278.65 278.75 4.1K
12:42 278.70 278.80 278.65 278.70 3.4K
12:43 278.85 279.20 278.85 279.15 4.8K
12:44 279.00 279.00 278.60 278.60 8.7K
12:45 278.80 278.80 278.60 278.80 4.3K
12:46 278.65 278.85 278.55 278.55 5.3K
12:47 278.60 278.60 278.35 278.40 3.6K
12:48 278.55 278.60 278.30 278.40 3.3K
12:49 278.40 278.65 278.35 278.40 4.8K
12:50 278.65 279.05 278.65 278.75 9.6K
12:51 278.75 279.05 278.75 279.00 6.2K
12:52 279.00 279.00 278.60 278.65 5.1K
12:53 278.85 278.85 278.60 278.60 3.4K
12:54 278.85 278.95 278.75 278.75 5.0K
12:55 278.90 278.90 278.65 278.65 3.5K
12:56 278.90 278.95 278.75 278.75 7.2K
12:57 278.80 279.25 278.80 279.05 7.0K
12:58 279.00 279.20 279.00 279.20 8.3K
12:59 279.00 279.20 279.00 279.05 7.2K
13:00 279.00 279.05 278.85 278.90 4.5K
13:01 279.05 279.20 278.90 279.00 7.7K
13:02 279.05 279.20 278.95 279.20 4.1K
13:03 279.20 279.25 279.10 279.10 6.7K
13:04 279.05 279.05 278.85 279.00 10.5K
13:05 278.85 279.05 278.85 278.90 4.7K
13:06 279.05 279.05 278.80 278.80 4.0K
13:07 278.90 278.90 278.70 278.70 4.4K
13:08 278.80 279.05 278.70 278.70 3.3K
13:09 278.80 278.85 278.60 278.85 4.5K
13:10 279.00 279.00 278.75 279.00 6.6K
13:11 278.75 279.00 278.75 278.75 10.8K
13:12 279.00 279.00 278.70 279.00 7.0K
13:13 279.00 279.00 278.75 279.00 10.1K
13:14 279.00 279.00 278.70 278.70 7.8K
13:15 278.90 279.25 278.90 278.90 18.8K
13:16 279.15 279.15 278.80 278.85 4.2K
13:17 278.95 278.95 278.70 278.90 3.9K
13:18 278.90 279.00 278.70 278.85 4.1K
13:19 279.10 279.10 278.60 278.60 3.9K
13:20 278.70 278.90 278.60 278.75 5.9K
13:21 278.55 278.75 278.55 278.70 4.8K
13:22 278.55 278.60 278.50 278.50 4.7K
13:23 278.35 278.70 278.35 278.55 6.8K
13:24 278.70 278.70 278.45 278.50 4.5K
13:25 278.40 278.60 278.35 278.45 11.0K
13:26 278.60 278.65 278.35 278.35 5.2K
13:27 278.50 278.55 278.35 278.35 9.3K
13:28 278.35 278.50 278.30 278.30 3.5K
13:29 278.50 278.55 278.30 278.30 6.4K
13:30 278.30 278.55 278.30 278.55 5.9K
13:31 278.45 278.80 278.35 278.65 23.3K
13:32 279.00 279.00 278.45 278.45 6.3K
13:33 278.55 278.60 278.40 278.40 4.4K
13:34 278.60 278.90 278.30 278.30 5.4K
13:35 278.30 278.50 278.30 278.50 4.4K
13:36 278.45 278.50 278.25 278.45 5.0K
13:37 278.45 278.45 278.30 278.30 3.9K
13:38 278.55 278.70 278.50 278.55 3.8K
13:39 278.70 278.80 278.55 278.60 12.7K
13:40 278.70 278.70 278.50 278.55 5.2K
13:41 278.55 278.95 278.50 278.95 13.6K
13:42 278.90 278.95 278.75 278.75 6.4K
13:43 279.00 279.15 278.80 278.80 31.9K
13:44 278.90 278.90 278.70 278.75 6.1K
13:45 278.80 278.95 278.70 278.75 4.7K
13:46 279.00 279.15 278.90 278.90 9.6K
13:47 278.90 279.05 278.75 278.75 7.6K
13:48 278.85 278.85 278.65 278.65 4.2K
13:49 279.00 279.10 278.70 278.70 9.0K
13:50 278.90 279.00 278.65 279.00 5.7K
13:51 278.95 279.00 278.50 278.50 8.0K
13:52 278.60 279.10 278.60 279.10 12.0K
13:53 279.05 279.05 278.80 278.90 5.5K
13:54 278.90 278.90 278.60 278.60 4.3K
13:55 278.60 278.80 278.60 278.60 3.7K
13:56 278.70 278.90 278.70 278.70 7.5K
13:57 278.95 279.05 278.70 278.80 6.9K
13:58 278.90 279.05 278.70 278.70 9.1K
13:59 278.70 278.90 278.65 278.65 3.1K
14:00 278.60 278.90 278.50 278.80 9.8K
14:01 278.80 278.95 278.60 278.80 4.4K
14:02 279.00 279.00 278.85 279.00 14.5K
14:03 279.10 279.15 278.80 278.90 8.7K
14:04 278.95 279.10 278.70 279.00 7.8K
14:05 279.00 279.00 278.75 278.75 5.1K
14:06 278.95 279.10 278.75 278.75 8.2K
14:07 278.75 278.95 278.65 278.90 4.4K
14:08 279.10 279.10 278.90 278.95 9.4K
14:09 279.05 279.10 278.90 279.05 5.7K
14:10 279.00 279.10 278.75 278.75 6.2K
14:11 278.95 278.95 278.70 278.75 3.7K
14:12 278.95 279.00 278.70 278.80 5.0K
14:13 279.00 279.20 278.95 279.20 11.8K
14:14 279.20 279.25 279.05 279.20 16.1K
14:15 279.25 279.35 279.05 279.30 16.6K
14:16 279.30 279.30 279.00 279.10 7.6K
14:17 279.00 279.25 278.85 279.20 9.8K
14:18 279.20 279.20 278.95 278.95 5.3K
14:19 279.20 279.25 278.95 279.25 9.0K
14:20 279.20 279.20 278.90 279.05 4.8K
14:21 279.00 279.05 278.85 279.05 4.1K
14:22 279.00 279.00 278.75 278.75 8.2K
14:23 278.75 279.10 278.75 278.85 4.8K
14:24 278.95 278.95 278.80 278.95 5.9K
14:25 278.95 278.95 278.70 278.85 4.1K
14:26 278.70 278.85 278.60 278.60 8.2K
14:27 278.60 278.75 278.60 278.60 4.5K
14:28 278.65 278.80 278.60 278.65 7.2K
14:29 278.75 278.75 278.60 278.60 7.1K
14:30 278.65 278.85 278.50 278.60 7.7K
14:31 278.75 278.75 278.50 278.50 6.6K
14:32 278.50 278.65 278.40 278.45 4.2K
14:33 278.55 278.55 278.35 278.50 4.1K
14:34 278.50 278.55 278.35 278.40 3.7K
14:35 278.35 278.60 278.30 278.50 7.0K
14:36 278.50 278.55 278.35 278.35 5.0K
14:37 278.55 278.55 278.25 278.25 7.0K
14:38 278.40 278.40 278.20 278.20 6.6K
14:39 278.30 278.65 278.25 278.65 9.3K
14:40 278.75 278.75 278.30 278.30 9.3K
14:41 278.50 278.55 278.30 278.30 6.3K
14:42 278.30 278.45 278.20 278.45 3.8K
14:43 278.65 278.65 278.35 278.35 7.4K
14:44 278.40 278.50 278.20 278.35 8.3K
14:45 278.20 278.55 278.20 278.55 7.4K
14:46 278.55 278.55 278.25 278.25 7.4K
14:47 278.40 278.40 278.20 278.25 3.7K
14:48 278.45 278.45 278.25 278.25 6.8K
14:49 278.40 278.40 278.15 278.15 9.5K
14:50 278.20 278.30 278.05 278.15 12.8K
14:51 278.30 278.30 278.05 278.05 6.0K
14:52 278.00 278.20 278.00 278.20 5.3K
14:53 278.20 278.25 278.05 278.15 6.6K
14:54 278.25 278.30 278.20 278.20 5.8K
14:55 278.15 278.20 278.00 278.10 23.1K
14:56 278.10 278.15 278.00 278.00 7.9K
14:57 278.00 278.10 278.00 278.00 4.6K
14:58 278.00 278.10 278.00 278.05 4.9K
14:59 278.05 278.30 278.05 278.15 12.1K
15:00 278.25 278.25 278.15 278.15 6.4K
15:01 278.25 278.25 278.05 278.20 5.9K
15:02 278.20 278.20 278.05 278.10 3.6K
15:03 278.10 278.10 277.90 278.00 8.5K
15:04 278.00 278.00 278.00 278.00 0.9K
15:05 278.00 278.10 277.80 278.10 12.4K
15:06 278.00 278.00 277.85 277.85 10.4K
15:07 277.85 277.85 277.80 277.85 16.2K
15:08 277.85 277.95 277.85 277.85 6.6K
15:09 277.80 277.85 277.80 277.80 4.7K
15:10 277.85 278.10 277.85 277.95 12.5K
15:11 277.95 278.05 277.90 277.95 7.5K
15:12 278.00 278.05 277.85 277.85 13.8K
15:13 278.00 278.05 277.90 278.05 10.7K
15:14 278.05 278.05 277.85 277.95 12.5K
15:15 277.85 278.25 277.85 278.00 24.2K
15:16 278.10 278.20 278.00 278.00 16.7K
15:17 278.15 278.20 278.00 278.05 10.9K
15:18 278.10 278.10 277.70 277.85 38.8K
15:19 277.90 278.00 277.90 278.00 23.6K
15:20 278.05 278.10 278.00 278.00 15.5K
15:21 278.00 278.10 278.00 278.00 8.5K
15:22 278.05 278.05 278.00 278.05 8.1K
15:23 278.00 278.00 277.85 277.85 12.1K
15:24 277.85 277.95 277.75 277.90 26.9K
15:25 278.05 278.20 277.80 278.20 18.3K
15:26 278.10 278.25 278.05 278.20 12.9K
15:27 278.10 278.40 278.10 278.40 8.3K
15:28 278.45 278.45 278.15 278.40 22.9K
15:29 278.45 278.50 278.20 278.50 20.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据