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
09:15 266.90 266.90 264.65 264.65 18.5K
09:16 264.75 265.90 264.45 265.55 8.0K
09:17 265.15 265.40 264.65 264.80 5.1K
09:18 264.50 265.50 264.50 265.50 5.0K
09:19 265.10 265.50 265.10 265.40 2.4K
09:20 265.30 265.30 264.85 265.05 5.8K
09:21 264.80 264.80 264.50 264.50 25.1K
09:22 264.75 264.75 264.25 264.50 7.1K
09:23 264.50 264.70 264.25 264.70 5.6K
09:24 265.25 265.60 265.25 265.25 5.8K
09:25 265.25 265.25 265.00 265.00 9.0K
09:26 265.15 265.30 264.90 265.25 4.1K
09:27 265.35 265.35 264.75 264.75 4.2K
09:28 265.00 265.05 264.80 264.85 4.3K
09:29 264.90 264.90 264.50 264.75 5.4K
09:30 264.70 264.75 264.20 264.50 12.9K
09:31 264.50 264.50 264.25 264.40 0.2K
09:32 264.30 264.45 264.30 264.45 12.2K
09:33 264.35 265.15 264.35 265.15 1.7K
09:34 265.15 265.20 264.80 265.10 3.3K
09:35 265.20 265.20 264.90 265.20 1.0K
09:36 265.30 265.30 264.90 264.90 1.0K
09:37 265.05 265.30 264.90 265.30 7.1K
09:38 265.30 265.65 265.30 265.65 4.8K
09:39 265.75 266.40 265.75 266.40 35.1K
09:40 266.25 266.40 266.25 266.30 6.5K
09:41 266.40 266.40 266.10 266.30 2.2K
09:42 266.25 266.40 266.15 266.35 2.2K
09:43 266.35 266.85 266.35 266.85 8.1K
09:44 267.00 267.30 266.90 267.20 10.7K
09:45 267.10 267.50 267.10 267.30 4.9K
09:46 267.30 267.45 267.30 267.45 1.4K
09:47 267.40 267.60 267.25 267.60 5.8K
09:48 267.30 267.60 267.30 267.50 5.6K
09:49 267.70 267.90 267.55 267.55 0.5K
09:50 267.50 267.95 267.50 267.80 12.6K
09:51 267.80 268.00 267.70 268.00 3.9K
09:52 268.00 268.05 267.85 268.00 4.3K
09:53 268.00 268.40 268.00 268.30 2.0K
09:54 268.30 268.30 268.10 268.10 4.8K
09:55 268.25 268.35 268.15 268.15 1.7K
09:56 268.10 268.10 267.95 267.95 1.6K
09:57 267.90 268.00 267.80 268.00 1.8K
09:58 268.00 268.00 267.60 267.60 0.5K
09:59 267.75 267.80 267.65 267.80 3.2K
10:00 267.85 267.90 267.60 267.65 0.6K
10:01 267.75 267.75 267.10 267.30 34.8K
10:02 267.30 267.30 267.10 267.25 0.3K
10:03 267.25 267.25 266.85 266.85 1.4K
10:04 266.80 267.20 266.80 267.20 3.1K
10:05 267.15 267.25 267.15 267.20 5.0K
10:06 267.20 267.20 266.85 267.05 8.7K
10:07 267.10 267.70 267.10 267.70 3.5K
10:08 267.35 267.75 267.35 267.75 5.1K
10:09 267.95 267.95 267.60 267.70 0.9K
10:10 267.40 267.50 267.35 267.50 0.9K
10:11 267.40 267.45 267.20 267.20 0.6K
10:12 267.25 267.25 267.10 267.15 2.3K
10:13 267.35 267.70 267.30 267.70 2.7K
10:14 267.75 267.75 267.60 267.65 0.4K
10:15 267.65 267.65 267.40 267.40 0.1K
10:16 267.20 267.20 267.15 267.20 0.7K
10:17 267.25 267.45 267.10 267.45 4.5K
10:18 267.15 267.15 266.65 266.80 10.2K
10:19 266.95 267.25 266.85 267.25 2.0K
10:20 267.20 267.30 267.15 267.30 4.0K
10:21 267.45 267.90 267.45 267.90 3.2K
10:22 267.65 267.90 267.65 267.80 3.2K
10:23 267.80 268.05 267.80 268.05 7.6K
10:24 268.05 268.05 268.05 268.05 0.9K
10:25 268.25 268.25 268.05 268.10 0.4K
10:26 268.10 268.10 268.00 268.00 0.6K
10:27 268.00 268.05 268.00 268.05 0.4K
10:28 268.05 268.20 268.00 268.20 0.7K
10:29 268.00 268.20 268.00 268.00 0.3K
10:30 268.05 268.10 268.05 268.10 1.5K
10:31 268.10 268.15 268.10 268.15 0.3K
10:32 268.10 268.20 268.05 268.05 1.2K
10:33 268.05 268.35 268.05 268.35 0.3K
10:34 268.35 268.35 268.20 268.25 0.1K
10:35 268.00 268.15 268.00 268.15 0.2K
10:36 268.15 268.25 268.15 268.25 0.1K
10:37 268.20 268.20 268.20 268.20 0.2K
10:38 268.00 268.00 268.00 268.00 4.0K
10:39 268.00 268.15 268.00 268.15 0.7K
10:40 268.15 268.20 267.90 268.00 1.8K
10:41 268.00 268.20 268.00 268.20 1.4K
10:42 268.25 268.25 268.20 268.20 0.2K
10:43 268.15 268.15 268.15 268.15 0.1K
10:44 268.15 268.15 267.90 267.95 0.4K
10:45 267.90 268.00 267.85 268.00 0.2K
10:46 267.85 268.00 267.85 267.90 0.7K
10:47 267.90 267.90 267.75 267.75 0.6K
10:48 268.00 268.10 267.85 268.00 0.7K
10:49 268.00 268.00 267.85 267.85 0.2K
10:50 267.90 267.90 267.85 267.85 0.1K
10:51 267.90 268.00 267.85 268.00 0.1K
10:52 268.00 268.30 268.00 268.30 1.3K
10:53 268.15 268.35 268.15 268.35 0.6K
10:54 268.10 268.30 268.10 268.30 0.0K
10:55 268.15 268.15 268.15 268.15 0.1K
10:56 268.25 268.55 268.25 268.55 4.7K
10:57 268.55 268.55 268.50 268.50 2.5K
10:58 268.45 268.50 268.45 268.50 0.4K
10:59 268.50 268.50 268.30 268.30 5.3K
11:00 268.25 268.45 268.25 268.45 0.6K
11:01 268.45 268.45 268.40 268.40 0.0K
11:02 268.20 268.40 268.20 268.40 0.2K
11:03 268.35 268.45 268.25 268.45 4.6K
11:04 268.50 268.90 268.50 268.70 25.8K
11:05 268.50 268.60 268.50 268.60 0.4K
11:06 268.30 268.65 268.30 268.65 0.0K
11:07 268.65 268.70 268.50 268.50 0.1K
11:08 268.75 268.75 268.55 268.55 0.5K
11:09 268.75 268.75 268.70 268.70 2.3K
11:10 268.75 268.75 268.75 268.75 0.3K
11:11 268.75 268.75 268.65 268.65 10.0K
11:12 268.65 268.75 268.65 268.75 0.3K
11:13 268.75 269.00 268.75 269.00 3.0K
11:14 268.90 269.00 268.80 268.80 0.8K
11:15 268.80 269.00 268.80 269.00 1.1K
11:16 269.20 269.45 269.20 269.25 8.0K
11:17 269.00 269.20 269.00 269.20 0.2K
11:18 269.20 269.20 269.00 269.20 0.2K
11:19 269.20 269.20 269.00 269.05 0.8K
11:20 269.15 269.25 269.15 269.25 0.6K
11:21 269.30 269.30 269.05 269.15 1.5K
11:22 269.15 269.15 269.15 269.15 0.0K
11:23 269.15 269.15 269.00 269.00 0.3K
11:24 269.10 269.15 268.95 268.95 0.5K
11:25 268.90 268.90 268.90 268.90 0.0K
11:26 268.90 268.90 268.85 268.85 0.1K
11:27 268.95 268.95 268.80 268.90 1.1K
11:28 268.90 268.90 268.55 268.55 3.5K
11:29 268.50 268.55 268.50 268.55 0.3K
11:30 268.55 268.55 268.55 268.55 4.5K
11:31 268.65 268.80 268.65 268.80 1.3K
11:32 268.90 268.90 268.85 268.85 0.3K
11:33 268.95 268.95 268.75 268.75 0.8K
11:34 268.90 268.90 268.90 268.90 0.0K
11:35 269.10 269.40 269.10 269.40 1.2K
11:36 269.30 269.40 269.20 269.20 0.4K
11:37 269.15 269.40 269.15 269.15 2.4K
11:38 269.40 269.70 269.35 269.35 6.6K
11:39 269.45 269.45 269.45 269.45 2.0K
11:40 269.35 269.95 269.35 269.70 9.8K
11:41 269.80 269.80 269.60 269.70 3.2K
11:42 269.50 269.70 269.50 269.65 6.9K
11:43 269.65 269.65 269.35 269.35 0.2K
11:44 269.60 269.60 269.60 269.60 0.0K
11:45 269.35 269.40 269.35 269.40 0.0K
11:46 269.65 269.75 269.50 269.75 2.5K
11:47 269.75 269.80 269.75 269.80 0.3K
11:48 269.90 269.90 269.75 269.90 2.5K
11:49 269.90 269.90 269.70 269.70 2.4K
11:50 269.75 269.95 269.75 269.95 0.3K
11:51 269.95 269.95 269.95 269.95 1.7K
11:52 269.75 269.75 269.75 269.75 0.1K
11:53 269.60 269.70 269.55 269.70 0.4K
11:54 269.65 269.65 269.45 269.45 0.1K
11:55 269.45 269.60 269.40 269.60 0.3K
11:56 269.40 269.60 269.40 269.60 0.1K
11:57 269.60 269.60 269.60 269.60 0.1K
11:58 269.60 269.60 269.50 269.50 2.1K
11:59 269.45 269.90 269.45 269.90 3.1K
12:00 269.90 270.05 269.80 270.05 0.3K
12:01 269.80 270.00 269.60 269.80 0.8K
12:02 269.65 270.15 269.65 270.15 2.7K
12:03 270.00 270.00 269.80 269.80 0.4K
12:04 270.00 270.25 269.80 270.25 3.4K
12:05 270.10 270.20 270.10 270.20 0.5K
12:06 270.05 270.30 270.05 270.30 0.4K
12:07 270.10 270.45 270.10 270.30 2.7K
12:08 270.50 270.50 270.30 270.30 1.0K
12:09 270.60 270.60 270.35 270.60 1.0K
12:10 270.60 270.60 270.40 270.40 0.7K
12:11 270.60 270.60 270.30 270.30 7.7K
12:12 270.25 270.35 270.20 270.20 0.2K
12:13 270.20 270.30 270.05 270.30 6.9K
12:14 270.30 270.30 270.30 270.30 0.9K
12:15 270.30 270.35 270.20 270.35 0.4K
12:16 270.35 270.40 270.35 270.40 3.6K
12:17 270.50 270.70 270.45 270.70 15.7K
12:18 270.70 270.70 270.50 270.50 1.9K
12:19 270.45 270.50 270.45 270.50 0.1K
12:20 270.65 270.70 270.65 270.70 4.1K
12:21 270.65 270.70 270.45 270.70 1.9K
12:22 270.85 270.85 270.75 270.75 1.4K
12:23 270.90 271.15 270.90 271.00 4.6K
12:24 271.00 271.00 271.00 271.00 1.5K
12:25 271.20 271.35 271.00 271.25 1.7K
12:26 271.15 271.30 271.15 271.30 0.3K
12:27 271.25 271.45 271.25 271.25 0.8K
12:28 271.20 271.40 271.20 271.40 0.3K
12:29 271.40 271.40 271.05 271.05 0.4K
12:30 271.20 271.20 271.05 271.05 0.2K
12:31 271.05 271.05 270.75 270.75 3.2K
12:32 270.90 270.90 270.90 270.90 2.7K
12:33 270.85 271.10 270.80 271.05 4.9K
12:34 271.20 271.40 271.20 271.25 0.5K
12:35 271.25 271.35 271.25 271.35 2.0K
12:36 271.40 271.40 271.30 271.30 0.1K
12:37 271.30 271.40 271.30 271.30 0.5K
12:38 271.35 271.45 271.35 271.35 0.6K
12:39 271.60 271.60 271.40 271.60 0.6K
12:40 271.60 271.60 271.40 271.40 0.7K
12:41 271.40 271.60 271.40 271.60 0.9K
12:42 271.60 271.60 271.45 271.45 0.9K
12:43 271.45 271.45 271.05 271.05 1.2K
12:44 271.05 271.15 271.05 271.15 0.6K
12:45 270.85 271.00 270.60 270.60 8.7K
12:46 270.65 270.70 270.60 270.60 7.0K
12:47 270.65 270.65 270.65 270.65 0.0K
12:48 270.65 270.65 270.60 270.60 1.6K
12:49 270.60 270.60 270.45 270.45 3.0K
12:50 270.45 270.50 270.45 270.50 0.3K
12:51 270.50 270.65 270.50 270.65 0.2K
12:52 270.50 270.55 270.20 270.50 9.5K
12:53 270.65 270.65 270.65 270.65 0.5K
12:54 270.65 270.65 270.65 270.65 0.0K
12:55 270.70 270.70 270.40 270.55 2.8K
12:56 270.55 270.60 270.55 270.60 0.1K
12:57 270.45 270.50 270.45 270.50 0.0K
12:58 270.40 270.40 270.35 270.40 0.1K
12:59 270.35 270.55 270.35 270.55 0.1K
13:00 270.60 270.95 270.60 270.95 0.3K
13:01 270.80 270.85 270.80 270.85 1.1K
13:02 271.00 271.00 270.80 271.00 0.3K
13:03 270.85 270.95 270.70 270.70 4.3K
13:04 270.90 270.95 270.85 270.85 0.3K
13:05 270.80 271.20 270.80 271.20 1.4K
13:06 271.20 271.20 271.00 271.00 0.1K
13:07 271.20 271.20 271.00 271.20 0.3K
13:08 271.20 271.35 271.20 271.35 0.5K
13:09 271.15 271.40 271.10 271.10 0.1K
13:10 271.10 271.25 271.10 271.25 0.1K
13:11 271.25 271.25 271.05 271.05 0.1K
13:12 271.05 271.05 270.85 271.00 0.1K
13:13 271.05 271.10 271.00 271.00 0.1K
13:14 270.85 270.95 270.85 270.95 0.6K
13:15 271.00 271.05 271.00 271.05 0.5K
13:16 270.85 270.90 270.85 270.90 0.2K
13:17 270.80 270.85 270.65 270.65 1.0K
13:18 270.65 270.80 270.60 270.80 0.2K
13:19 270.60 270.65 270.55 270.55 1.2K
13:20 270.55 270.55 270.45 270.45 0.3K
13:21 270.50 270.75 270.50 270.75 0.4K
13:22 270.80 270.80 270.80 270.80 0.8K
13:23 270.60 270.95 270.60 270.75 0.3K
13:24 271.00 271.00 270.70 270.95 0.6K
13:25 270.75 271.00 270.75 271.00 0.3K
13:26 270.90 271.10 270.90 271.10 0.2K
13:27 270.90 271.10 270.90 271.10 0.1K
13:28 270.90 271.00 270.90 271.00 0.1K
13:29 270.95 270.95 270.65 270.75 5.1K
13:30 271.00 271.00 270.95 270.95 0.1K
13:31 270.95 271.10 270.85 271.10 1.5K
13:32 271.05 271.10 271.05 271.10 0.3K
13:33 271.10 271.40 271.10 271.20 2.8K
13:34 271.15 271.15 270.90 270.90 1.3K
13:35 270.95 270.95 270.80 270.80 0.0K
13:36 271.00 271.00 270.80 270.95 0.4K
13:37 271.00 271.35 271.00 271.30 2.2K
13:38 271.30 271.30 271.30 271.30 1.0K
13:39 271.05 271.10 271.05 271.10 0.1K
13:40 271.00 271.25 271.00 271.25 0.7K
13:41 271.25 271.30 271.25 271.30 0.1K
13:42 271.30 271.30 270.75 270.80 1.2K
13:43 270.55 270.75 270.55 270.75 0.0K
13:44 270.75 270.75 270.50 270.50 0.1K
13:45 270.55 270.70 270.50 270.50 0.5K
13:46 270.55 270.55 270.55 270.55 0.0K
13:47 270.40 270.55 270.40 270.55 0.1K
13:48 270.55 270.55 270.55 270.55 0.0K
13:49 270.55 270.55 270.10 270.10 0.6K
13:50 270.30 270.30 270.30 270.30 0.0K
13:51 270.30 270.35 270.30 270.35 0.0K
13:52 270.40 270.40 270.40 270.40 0.0K
13:53 270.45 270.45 270.45 270.45 0.0K
13:54 270.45 270.45 270.35 270.35 0.0K
13:55 270.45 270.55 270.45 270.45 0.4K
13:56 270.55 270.60 270.30 270.30 1.4K
13:57 270.30 270.30 270.15 270.15 0.4K
13:58 270.30 270.50 270.30 270.50 0.3K
13:59 270.50 270.55 270.50 270.55 1.8K
14:00 270.50 270.50 270.50 270.50 0.8K
14:01 270.60 270.70 270.50 270.50 10.1K
14:02 270.50 271.20 270.50 271.00 9.1K
14:03 270.80 271.00 270.80 271.00 0.1K
14:04 270.75 270.75 270.75 270.75 0.1K
14:06 270.80 270.80 270.70 270.70 0.3K
14:07 270.95 271.00 270.75 270.95 1.8K
14:08 270.90 271.10 270.90 271.10 0.8K
14:09 271.40 271.40 271.25 271.25 2.0K
14:10 271.25 271.25 271.25 271.25 0.1K
14:11 271.20 271.20 271.00 271.00 0.3K
14:12 271.00 271.15 271.00 271.15 0.0K
14:13 271.00 271.00 271.00 271.00 0.0K
14:14 271.05 271.05 271.05 271.05 0.1K
14:15 271.05 271.20 271.05 271.20 5.1K
14:16 271.20 271.20 271.00 271.00 0.9K
14:17 270.85 271.00 270.80 270.80 0.2K
14:18 270.80 270.95 270.70 270.70 0.4K
14:19 270.85 270.85 270.85 270.85 0.2K
14:20 270.85 270.85 270.85 270.85 0.0K
14:21 270.85 271.00 270.85 271.00 0.2K
14:22 271.00 271.00 270.85 270.85 0.2K
14:23 270.85 270.85 270.80 270.85 0.2K
14:24 270.85 270.85 270.80 270.80 0.1K
14:25 270.80 270.80 270.55 270.60 1.5K
14:26 271.00 271.00 270.95 270.95 0.7K
14:27 270.95 270.95 270.75 270.85 1.6K
14:28 270.90 270.90 270.60 270.60 0.7K
14:29 270.60 270.80 270.60 270.80 0.1K
14:30 270.80 270.80 270.80 270.80 0.1K
14:31 270.75 270.80 270.60 270.60 0.2K
14:32 270.75 270.80 270.75 270.80 0.1K
14:33 270.80 270.80 270.80 270.80 0.0K
14:34 270.60 270.60 270.55 270.55 2.3K
14:36 270.65 270.65 270.55 270.65 0.1K
14:37 270.50 270.80 270.45 270.80 1.2K
14:38 270.85 270.85 270.65 270.65 0.1K
14:39 270.65 270.65 270.45 270.45 2.2K
14:40 270.45 270.65 270.45 270.65 0.5K
14:41 270.65 270.65 270.50 270.55 0.2K
14:42 270.80 270.85 270.75 270.75 0.5K
14:43 271.00 271.80 271.00 271.80 11.4K
14:44 271.55 272.00 271.55 272.00 8.9K
14:45 272.00 272.00 271.80 271.90 0.6K
14:46 271.80 271.90 271.70 271.70 1.0K
14:47 271.80 271.85 271.65 271.80 1.8K
14:48 271.90 271.90 271.80 271.80 2.2K
14:49 271.80 272.00 271.80 271.80 2.7K
14:50 271.85 272.00 271.85 272.00 3.3K
14:51 272.00 272.00 271.85 271.85 0.2K
14:52 271.85 271.90 271.65 271.90 0.8K
14:53 271.95 271.95 271.75 271.75 0.6K
14:54 271.90 271.90 271.90 271.90 0.7K
14:55 271.80 272.00 271.80 271.80 4.9K
14:56 271.80 271.95 271.75 271.80 3.5K
14:57 271.75 271.90 271.75 271.75 0.2K
14:58 271.90 271.95 271.90 271.90 2.1K
14:59 271.95 272.00 271.90 272.00 3.1K
15:00 272.10 272.10 272.00 272.05 5.2K
15:01 272.05 272.05 271.85 271.85 3.7K
15:02 272.00 272.00 271.95 271.95 3.6K
15:03 271.95 272.35 271.95 272.05 3.1K
15:04 272.10 272.25 272.10 272.20 10.7K
15:05 272.25 272.60 272.25 272.60 6.3K
15:06 272.55 272.60 272.30 272.50 5.3K
15:07 272.50 272.50 272.10 272.15 4.4K
15:08 272.20 272.30 272.05 272.05 6.1K
15:09 272.25 272.25 272.00 272.00 0.4K
15:10 272.00 272.15 271.90 271.90 0.8K
15:11 271.90 272.10 271.80 272.00 1.4K
15:12 271.95 271.95 271.85 271.95 2.5K
15:13 271.80 272.00 271.80 271.95 2.3K
15:14 271.95 271.95 271.80 271.95 3.6K
15:15 272.00 272.00 271.75 271.95 2.7K
15:16 272.00 272.00 271.80 271.80 1.7K
15:17 271.80 272.05 271.80 272.05 3.0K
15:18 272.05 272.10 271.80 272.00 2.5K
15:19 271.80 272.00 271.80 271.85 1.7K
15:20 271.85 271.95 271.85 271.90 0.8K
15:21 271.85 271.90 271.85 271.85 1.1K
15:22 271.85 271.85 271.70 271.80 2.6K
15:23 271.80 271.80 271.70 271.70 0.5K
15:24 271.85 271.90 271.80 271.90 11.9K
15:25 271.90 272.00 271.90 271.90 3.0K
15:26 272.00 272.15 271.90 271.90 5.0K
15:27 271.90 272.10 271.90 272.00 5.7K
15:28 271.95 272.25 271.95 272.00 5.1K
15:29 272.20 272.25 271.90 272.20 3.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据