Mahindra and Mahindra Financial Services Ltd

MMFS
🏛️ 印度 →
275.75
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 269.55 270.35 269.25 270.35 9.9K
09:16 270.10 270.10 269.55 269.65 10.4K
09:17 269.65 269.75 269.40 269.75 1.3K
09:18 269.75 269.75 268.70 268.90 5.9K
09:19 268.80 269.45 268.55 269.45 2.7K
09:20 269.75 270.35 269.75 270.00 6.5K
09:21 269.90 270.25 269.90 270.25 4.8K
09:22 270.20 270.20 269.60 269.80 5.8K
09:23 269.75 269.75 269.50 269.70 2.3K
09:24 269.65 270.00 269.65 269.95 5.5K
09:25 269.90 269.90 269.50 269.50 1.5K
09:26 269.20 269.80 269.20 269.50 4.5K
09:27 269.55 269.75 269.45 269.70 3.3K
09:28 269.75 269.75 269.50 269.50 1.7K
09:29 269.50 269.65 269.45 269.65 0.7K
09:30 269.45 270.35 269.45 270.35 2.0K
09:31 270.30 270.30 270.05 270.30 1.2K
09:32 270.20 270.25 269.75 269.75 2.2K
09:33 269.75 269.75 269.30 269.30 3.4K
09:34 269.30 269.40 269.25 269.35 0.8K
09:35 269.30 269.55 269.30 269.30 0.8K
09:36 269.55 269.65 269.15 269.15 0.7K
09:37 269.35 269.70 269.15 269.35 4.0K
09:38 269.55 270.25 269.55 270.25 46.0K
09:39 270.25 270.50 270.25 270.35 0.5K
09:40 270.55 271.25 270.55 271.25 6.4K
09:41 271.25 271.25 270.75 270.75 2.7K
09:42 271.00 271.00 270.70 270.70 9.2K
09:43 270.50 271.00 270.50 271.00 14.7K
09:44 271.10 271.65 271.00 271.65 3.4K
09:45 271.65 271.85 271.55 271.55 3.1K
09:46 271.60 271.60 271.25 271.35 2.5K
09:47 271.25 271.45 271.25 271.25 0.9K
09:48 271.40 271.40 271.20 271.40 1.5K
09:49 271.45 271.70 271.35 271.70 1.5K
09:50 271.65 271.65 271.35 271.60 1.3K
09:51 271.40 271.70 271.40 271.50 6.0K
09:52 271.50 272.30 271.50 272.05 24.1K
09:53 272.05 272.05 271.90 271.90 2.5K
09:54 272.10 272.10 271.95 272.05 3.5K
09:55 271.90 271.90 271.70 271.75 3.6K
09:56 271.50 271.60 271.30 271.30 0.3K
09:57 271.20 271.35 270.45 270.90 7.1K
09:58 270.70 270.75 270.25 270.25 2.5K
09:59 270.25 270.65 270.25 270.65 3.8K
10:00 270.35 270.55 270.20 270.20 2.9K
10:01 270.05 270.40 270.05 270.40 2.2K
10:02 270.40 271.00 270.40 270.85 2.7K
10:03 270.90 270.90 270.90 270.90 0.5K
10:04 270.85 271.00 270.80 271.00 1.1K
10:05 270.90 270.95 270.85 270.85 0.6K
10:06 271.00 271.10 271.00 271.00 4.8K
10:07 271.00 271.10 271.00 271.10 0.5K
10:08 271.25 271.25 270.70 270.95 5.8K
10:09 270.65 270.85 270.65 270.85 0.5K
10:10 270.70 270.80 270.65 270.80 2.4K
10:11 270.60 270.60 270.35 270.35 2.7K
10:12 270.15 270.15 270.15 270.15 0.1K
10:13 270.15 270.65 270.15 270.65 0.7K
10:14 270.40 270.60 270.15 270.35 0.2K
10:15 270.15 270.15 269.90 269.90 1.3K
10:16 270.20 270.40 270.20 270.40 1.4K
10:17 270.40 270.50 270.40 270.50 0.3K
10:18 270.35 270.40 270.35 270.40 0.5K
10:19 270.20 270.25 270.00 270.00 0.3K
10:20 270.20 270.40 270.20 270.40 0.1K
10:21 270.20 270.20 270.20 270.20 0.0K
10:22 270.20 270.40 270.20 270.40 0.7K
10:23 270.20 270.70 270.20 270.65 0.6K
10:24 270.35 270.65 270.35 270.65 0.1K
10:25 270.70 270.75 270.35 270.75 0.1K
10:26 270.75 270.75 270.70 270.70 0.4K
10:27 270.50 270.50 270.50 270.50 1.0K
10:28 270.25 270.35 270.25 270.30 0.2K
10:29 270.30 270.50 270.25 270.25 0.1K
10:30 270.40 270.60 270.40 270.60 0.2K
10:31 270.70 270.70 270.70 270.70 4.1K
10:32 270.90 270.90 270.55 270.55 10.3K
10:33 270.35 270.90 270.35 270.90 1.1K
10:34 271.00 271.15 270.85 270.90 1.3K
10:35 270.60 270.90 270.60 270.60 0.3K
10:36 270.90 270.90 270.60 270.60 0.4K
10:37 270.85 270.85 270.65 270.85 1.1K
10:38 271.00 271.00 270.70 270.75 0.2K
10:39 270.95 270.95 270.75 270.75 0.1K
10:40 270.75 271.00 270.75 271.00 3.2K
10:41 270.80 270.80 270.80 270.80 0.0K
10:42 270.60 270.60 270.60 270.60 0.4K
10:43 270.60 270.95 270.60 270.95 0.0K
10:44 270.95 271.15 270.95 271.00 0.8K
10:45 270.95 271.15 270.95 271.00 0.2K
10:46 271.15 271.15 271.15 271.15 0.1K
10:47 270.90 271.15 270.90 271.15 0.5K
10:48 271.00 271.00 271.00 271.00 0.2K
10:49 270.60 270.75 270.55 270.55 2.1K
10:50 270.85 270.85 270.85 270.85 0.0K
10:51 270.70 270.70 270.70 270.70 0.2K
10:52 270.70 270.70 270.50 270.50 1.8K
10:53 270.25 270.45 270.25 270.40 0.1K
10:54 270.20 270.30 270.20 270.30 0.3K
10:55 270.50 270.50 270.50 270.50 0.1K
10:56 270.55 270.55 270.30 270.30 0.3K
10:57 270.20 270.45 270.20 270.45 0.2K
10:58 270.60 270.60 270.25 270.25 0.1K
10:59 270.45 270.75 270.45 270.75 0.2K
11:00 270.65 270.65 270.65 270.65 0.0K
11:01 270.90 270.90 270.80 270.80 2.1K
11:02 270.65 270.85 270.55 270.85 0.2K
11:03 270.70 270.75 270.70 270.75 0.9K
11:04 270.90 270.90 270.60 270.60 0.0K
11:05 270.70 271.00 270.70 271.00 0.2K
11:06 270.85 270.85 270.85 270.85 0.0K
11:07 270.85 270.85 270.55 270.55 2.2K
11:08 270.55 270.55 270.40 270.40 5.2K
11:09 270.40 270.40 270.35 270.35 0.1K
11:10 270.45 270.45 270.45 270.45 0.5K
11:11 270.45 270.45 270.35 270.35 0.6K
11:12 270.45 270.80 270.45 270.55 0.9K
11:13 270.95 270.95 270.95 270.95 0.3K
11:14 271.00 271.00 270.80 270.80 0.1K
11:15 270.80 270.85 270.60 270.85 0.3K
11:17 270.55 270.55 270.55 270.55 0.3K
11:18 270.50 270.95 270.50 270.95 0.9K
11:19 270.95 270.95 270.85 270.85 0.2K
11:20 270.65 270.65 270.65 270.65 0.0K
11:21 270.60 270.60 270.60 270.60 0.5K
11:22 270.80 270.95 270.80 270.80 1.9K
11:23 270.90 270.90 270.90 270.90 0.0K
11:24 270.70 270.70 270.70 270.70 0.4K
11:25 270.70 270.70 270.20 270.30 1.2K
11:26 270.30 270.80 270.30 270.80 0.1K
11:27 270.80 270.80 270.60 270.60 0.2K
11:28 270.70 270.70 270.70 270.70 0.1K
11:29 270.60 270.80 270.60 270.60 0.0K
11:30 270.80 270.80 270.60 270.60 0.2K
11:31 270.50 270.50 270.50 270.50 0.0K
11:32 270.50 270.55 270.25 270.55 0.2K
11:33 270.30 270.30 270.30 270.30 0.9K
11:34 270.30 270.30 270.30 270.30 0.2K
11:35 270.25 270.25 270.25 270.25 0.4K
11:36 270.30 270.30 270.30 270.30 0.7K
11:38 270.60 270.70 270.50 270.70 0.1K
11:39 270.60 270.70 270.50 270.70 0.8K
11:40 270.40 270.40 270.40 270.40 0.0K
11:41 270.25 270.25 270.25 270.25 0.0K
11:42 270.40 270.40 270.40 270.40 0.0K
11:43 270.20 270.20 270.10 270.20 5.2K
11:44 270.30 270.30 270.15 270.30 0.0K
11:45 270.15 270.25 270.10 270.10 0.5K
11:46 270.10 270.25 270.05 270.05 5.5K
11:47 270.20 270.20 270.00 270.20 0.2K
11:48 270.25 270.25 270.00 270.00 1.0K
11:50 269.75 269.90 269.75 269.90 2.5K
11:51 269.90 269.90 269.90 269.90 0.0K
11:52 269.75 269.75 269.75 269.75 0.0K
11:53 269.75 269.90 269.75 269.90 0.5K
11:54 269.90 269.90 269.75 269.75 0.2K
11:55 269.75 269.85 269.75 269.80 0.2K
11:56 269.70 269.85 269.70 269.85 0.1K
11:57 269.60 269.60 269.60 269.60 0.8K
11:58 269.55 269.55 269.55 269.55 0.3K
11:59 269.85 269.90 269.85 269.90 0.2K
12:00 270.00 270.00 270.00 270.00 0.0K
12:01 269.90 270.10 269.90 270.10 0.6K
12:02 269.80 270.05 269.80 270.05 0.0K
12:03 270.05 270.05 270.05 270.05 0.0K
12:04 269.90 270.05 269.90 270.05 0.0K
12:05 270.00 270.00 270.00 270.00 0.0K
12:06 269.90 270.00 269.75 269.75 0.1K
12:07 269.75 269.75 269.75 269.75 0.0K
12:08 269.60 269.60 269.60 269.60 0.0K
12:09 269.95 270.00 269.95 270.00 0.3K
12:10 270.00 270.00 270.00 270.00 0.0K
12:11 270.00 270.00 269.55 269.55 0.6K
12:12 269.50 269.70 269.50 269.70 0.0K
12:13 269.85 269.85 269.55 269.60 2.1K
12:14 269.60 269.60 269.50 269.50 0.1K
12:15 269.35 269.65 269.35 269.65 0.1K
12:16 269.60 269.65 269.60 269.65 0.4K
12:17 269.60 269.60 269.60 269.60 0.2K
12:18 269.65 269.65 269.65 269.65 0.1K
12:19 269.60 269.60 269.40 269.40 0.1K
12:20 269.40 269.55 269.30 269.30 1.4K
12:22 269.30 269.30 269.20 269.20 1.0K
12:23 269.15 269.40 269.15 269.30 0.5K
12:24 269.35 269.35 269.35 269.35 0.2K
12:25 269.35 269.35 269.30 269.30 0.1K
12:26 269.50 269.50 269.50 269.50 0.1K
12:27 269.55 269.55 269.45 269.45 0.1K
12:28 269.55 269.85 269.55 269.85 0.5K
12:29 269.75 269.85 269.75 269.85 0.1K
12:30 269.85 269.85 269.85 269.85 0.0K
12:31 269.75 269.75 269.60 269.60 0.1K
12:32 269.65 269.65 269.65 269.65 0.8K
12:33 269.80 269.80 269.55 269.80 0.5K
12:34 269.80 269.80 269.70 269.70 0.3K
12:35 269.70 269.70 269.50 269.50 0.0K
12:36 269.55 269.55 269.35 269.35 0.9K
12:37 269.10 269.10 269.05 269.05 3.8K
12:38 269.10 269.10 269.10 269.10 0.0K
12:39 269.10 269.30 269.10 269.30 0.2K
12:40 269.10 269.10 269.10 269.10 0.3K
12:41 269.05 269.40 269.05 269.30 0.2K
12:42 269.50 269.50 269.05 269.10 0.5K
12:43 269.05 269.30 269.05 269.25 2.7K
12:44 269.25 269.30 269.15 269.30 0.3K
12:45 269.30 269.30 269.05 269.05 0.2K
12:46 269.05 269.25 269.05 269.25 0.0K
12:47 269.25 269.25 269.05 269.05 0.3K
12:48 269.00 269.00 269.00 269.00 6.4K
12:49 268.85 269.00 268.80 268.80 0.4K
12:50 268.80 269.00 268.80 268.80 0.3K
12:51 268.80 268.80 268.80 268.80 0.7K
12:52 268.75 268.75 268.75 268.75 7.6K
12:53 268.55 268.75 268.55 268.55 0.0K
12:54 268.55 268.85 268.55 268.65 0.4K
12:55 268.65 268.85 268.60 268.70 0.5K
12:56 268.70 269.30 268.70 269.30 2.2K
12:57 269.30 269.30 268.95 269.20 1.6K
12:58 269.10 269.40 269.10 269.40 0.5K
12:59 269.25 269.65 269.20 269.65 0.2K
13:00 269.75 269.75 269.35 269.35 0.7K
13:01 269.35 269.55 269.35 269.50 0.5K
13:02 269.40 269.60 269.40 269.40 0.1K
13:03 269.40 269.40 269.40 269.40 0.1K
13:04 269.60 269.85 269.60 269.85 0.6K
13:05 269.65 270.00 269.65 269.75 1.3K
13:06 269.65 269.85 269.65 269.65 0.1K
13:07 269.60 270.10 269.60 270.10 9.6K
13:08 270.20 270.40 270.20 270.40 6.2K
13:09 270.35 270.35 270.30 270.30 0.2K
13:10 270.20 270.25 270.05 270.25 0.3K
13:11 270.05 270.20 270.05 270.20 0.0K
13:12 270.00 270.05 269.75 270.05 0.7K
13:13 270.10 270.20 270.10 270.15 0.0K
13:14 270.00 270.15 270.00 270.15 0.1K
13:15 270.00 270.15 270.00 270.15 0.0K
13:16 269.85 270.00 269.85 270.00 0.2K
13:17 269.90 270.15 269.90 270.00 0.0K
13:18 270.10 270.10 270.10 270.10 0.0K
13:19 270.15 270.15 270.15 270.15 0.9K
13:20 270.15 270.15 270.05 270.05 1.0K
13:21 270.20 270.30 270.20 270.30 0.3K
13:22 270.15 270.15 269.85 269.85 0.1K
13:23 269.80 270.10 269.80 270.10 0.1K
13:24 270.15 270.15 270.15 270.15 0.1K
13:25 270.00 270.15 270.00 270.00 0.0K
13:26 270.15 270.15 270.10 270.10 0.2K
13:27 270.10 270.10 270.10 270.10 0.0K
13:28 270.00 270.00 270.00 270.00 0.2K
13:29 269.80 269.90 269.80 269.90 0.0K
13:30 269.95 269.95 269.90 269.90 0.0K
13:31 269.70 269.90 269.70 269.90 0.4K
13:32 269.85 269.85 269.75 269.75 0.6K
13:33 269.65 269.65 269.50 269.50 1.4K
13:34 269.50 269.50 269.45 269.45 0.2K
13:35 269.25 269.25 269.25 269.25 0.0K
13:36 269.10 269.50 269.10 269.50 0.6K
13:37 269.35 269.35 269.35 269.35 0.0K
13:38 269.30 269.45 269.30 269.45 0.0K
13:39 269.45 269.45 269.30 269.35 0.2K
13:40 269.25 269.25 269.25 269.25 0.0K
13:41 269.20 269.20 269.20 269.20 0.1K
13:42 269.20 269.25 269.00 269.00 1.8K
13:43 269.00 269.00 269.00 269.00 0.5K
13:44 269.00 269.00 269.00 269.00 0.0K
13:45 269.00 269.10 268.80 269.10 1.2K
13:46 269.10 269.10 268.85 268.90 0.3K
13:47 268.90 269.05 268.90 269.05 0.7K
13:48 268.90 269.05 268.90 269.05 0.1K
13:49 269.05 269.05 268.80 269.05 0.5K
13:50 268.85 269.05 268.85 269.05 0.0K
13:51 268.75 268.75 268.55 268.55 0.1K
13:53 268.60 268.80 268.55 268.80 0.5K
13:54 268.75 268.75 268.75 268.75 0.1K
13:55 268.75 269.10 268.75 269.10 0.3K
13:56 268.90 268.90 268.90 268.90 0.0K
13:57 268.90 268.90 268.90 268.90 0.1K
13:58 268.95 269.05 268.95 269.05 0.4K
13:59 269.05 269.05 269.05 269.05 0.1K
14:00 269.60 269.60 269.35 269.35 0.4K
14:01 269.60 269.60 269.35 269.35 0.5K
14:02 269.60 269.75 269.55 269.75 1.2K
14:03 269.80 269.80 269.80 269.80 0.0K
14:04 269.80 269.85 269.65 269.80 0.7K
14:05 269.90 269.90 269.70 269.70 0.9K
14:06 269.65 269.65 269.65 269.65 0.1K
14:07 269.50 269.50 269.20 269.25 0.4K
14:08 269.35 269.35 269.35 269.35 0.1K
14:09 269.20 269.20 269.20 269.20 0.1K
14:10 269.20 269.20 269.15 269.20 0.2K
14:11 269.20 269.20 269.20 269.20 0.1K
14:12 269.35 269.35 269.10 269.10 0.3K
14:13 269.30 269.30 269.30 269.30 0.2K
14:14 269.20 269.20 269.20 269.20 0.0K
14:15 269.20 269.25 269.20 269.25 0.1K
14:16 269.00 269.00 268.90 268.90 5.2K
14:17 269.05 269.25 269.05 269.25 0.1K
14:18 269.30 269.35 269.30 269.35 0.1K
14:19 269.35 269.35 269.35 269.35 0.0K
14:20 269.15 269.15 268.90 268.90 0.4K
14:21 268.90 269.15 268.90 269.15 0.2K
14:22 269.00 269.30 269.00 269.15 1.1K
14:23 269.30 269.30 268.95 268.95 0.6K
14:24 268.90 269.10 268.90 269.10 1.0K
14:25 269.00 269.00 269.00 269.00 0.0K
14:26 269.00 269.00 268.95 268.95 0.4K
14:27 268.90 268.90 268.90 268.90 0.5K
14:28 268.90 269.15 268.85 269.15 0.3K
14:29 269.15 269.20 268.80 268.80 2.8K
14:30 269.00 269.00 268.90 268.90 0.6K
14:31 268.85 268.90 268.85 268.90 0.4K
14:32 268.70 268.70 268.65 268.65 1.0K
14:33 268.65 268.65 268.65 268.65 1.3K
14:34 268.85 268.95 268.85 268.95 1.0K
14:35 268.75 268.75 268.75 268.75 0.0K
14:36 268.75 268.75 268.75 268.75 0.0K
14:37 268.75 268.80 268.75 268.75 0.1K
14:38 268.75 268.75 268.75 268.75 0.2K
14:39 268.75 268.75 268.75 268.75 0.2K
14:40 268.70 268.70 268.70 268.70 0.5K
14:41 268.75 268.75 268.65 268.65 0.5K
14:42 268.75 268.80 268.75 268.80 0.1K
14:43 269.00 269.00 268.85 268.85 1.6K
14:44 268.80 268.95 268.80 268.95 3.5K
14:45 269.15 269.20 269.15 269.15 0.7K
14:46 269.00 269.10 268.95 269.10 0.3K
14:47 269.15 269.20 269.05 269.05 1.3K
14:48 269.30 269.55 269.20 269.55 1.1K
14:49 269.55 269.65 269.40 269.50 2.6K
14:50 269.50 269.50 269.50 269.50 2.7K
14:51 269.45 269.50 269.45 269.50 0.3K
14:52 269.65 269.65 269.55 269.55 0.2K
14:53 269.35 269.35 269.00 269.00 2.3K
14:54 269.30 269.40 269.20 269.20 1.1K
14:55 269.25 269.30 269.10 269.10 0.5K
14:56 269.00 269.00 269.00 269.00 0.8K
14:57 269.00 269.05 268.95 268.95 0.2K
14:58 268.90 268.90 268.70 268.70 0.2K
14:59 268.90 268.95 268.85 268.90 1.6K
15:00 269.00 269.25 269.00 269.15 0.9K
15:01 269.25 269.30 269.10 269.10 0.7K
15:02 269.25 269.30 269.15 269.30 1.1K
15:03 269.35 269.35 269.30 269.30 0.0K
15:04 269.30 269.65 269.25 269.65 4.3K
15:05 269.50 269.65 269.45 269.65 2.5K
15:06 269.65 269.65 269.50 269.60 0.2K
15:07 269.55 269.55 269.25 269.25 0.6K
15:08 269.25 269.30 269.05 269.25 1.6K
15:09 269.25 269.40 269.15 269.15 2.1K
15:10 269.15 269.15 269.15 269.15 4.8K
15:11 269.15 269.15 269.05 269.15 3.0K
15:12 269.15 269.15 269.10 269.15 0.8K
15:13 269.15 269.20 269.10 269.20 7.0K
15:14 269.20 269.25 269.10 269.25 2.1K
15:15 269.20 269.25 269.10 269.15 16.5K
15:16 269.20 269.25 269.10 269.15 2.7K
15:17 269.15 269.25 269.00 269.25 4.2K
15:18 269.35 269.35 269.25 269.35 2.3K
15:19 269.15 269.30 269.15 269.25 3.4K
15:20 269.35 269.55 269.25 269.55 9.0K
15:21 269.40 269.50 269.30 269.45 5.1K
15:22 269.65 269.65 269.45 269.50 4.4K
15:23 269.50 269.50 269.40 269.45 2.2K
15:24 269.50 269.55 269.35 269.55 2.9K
15:25 269.60 269.60 269.55 269.60 4.2K
15:26 269.45 269.45 269.45 269.45 0.2K
15:27 269.45 269.60 269.40 269.60 2.2K
15:28 269.50 269.50 269.30 269.45 4.6K
15:29 269.45 270.05 269.30 269.50 6.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据