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
09:15 265.50 267.00 265.50 266.10 20.3K
09:16 266.80 267.35 266.80 267.35 15.9K
09:17 267.00 267.10 266.80 266.80 7.9K
09:18 266.85 267.00 266.50 266.50 4.9K
09:19 266.50 267.45 266.50 267.45 6.2K
09:20 267.50 267.80 267.30 267.55 1.9K
09:21 267.50 267.85 267.20 267.80 3.7K
09:22 267.85 267.85 267.50 267.50 4.3K
09:23 267.00 267.40 267.00 267.10 1.6K
09:24 267.40 267.40 267.40 267.40 0.1K
09:25 267.55 268.20 267.55 268.20 18.4K
09:26 268.00 268.00 267.95 267.95 0.8K
09:27 267.75 268.20 267.75 268.00 1.3K
09:28 268.20 268.50 268.20 268.50 4.2K
09:29 268.50 268.60 268.35 268.35 1.0K
09:30 268.60 268.75 268.30 268.45 6.9K
09:31 268.35 268.50 268.20 268.20 0.8K
09:32 268.30 269.30 268.30 269.30 6.8K
09:33 269.35 269.50 269.10 269.30 2.7K
09:34 269.85 269.85 269.25 269.25 18.9K
09:35 269.40 269.40 269.00 269.20 7.9K
09:36 269.00 269.05 268.65 269.05 8.2K
09:37 268.70 268.70 268.25 268.25 4.7K
09:38 268.40 268.40 267.75 267.95 3.0K
09:39 267.90 267.95 267.60 267.60 0.6K
09:40 267.60 267.60 267.35 267.40 0.8K
09:41 267.70 267.75 267.55 267.55 6.2K
09:42 267.55 267.55 267.30 267.50 1.1K
09:43 267.30 268.65 267.30 268.65 11.9K
09:44 268.45 268.95 268.45 268.80 21.6K
09:45 268.55 269.10 268.55 269.10 2.4K
09:46 268.95 269.10 268.80 269.10 20.7K
09:47 269.05 269.10 268.85 268.90 1.5K
09:48 268.75 269.00 268.75 269.00 0.7K
09:49 269.00 269.00 268.90 268.95 0.4K
09:50 268.85 268.95 268.60 268.60 0.5K
09:51 268.60 268.95 268.60 268.85 2.1K
09:52 268.80 269.20 268.80 269.05 2.0K
09:53 269.20 269.40 269.15 269.20 1.5K
09:54 269.45 269.50 269.20 269.20 0.8K
09:55 269.40 269.65 269.40 269.55 2.2K
09:56 269.55 269.55 269.45 269.50 0.5K
09:57 269.50 269.90 269.35 269.90 3.0K
09:58 269.90 270.25 269.90 270.25 18.1K
09:59 270.25 270.80 270.05 270.50 8.7K
10:00 270.80 271.25 270.80 271.25 20.9K
10:01 271.10 271.30 271.10 271.10 7.1K
10:02 271.05 271.30 271.05 271.10 5.1K
10:03 271.10 271.35 271.10 271.35 10.4K
10:04 271.35 271.75 271.35 271.60 7.3K
10:05 271.70 271.70 271.00 271.40 16.1K
10:06 271.35 271.70 271.20 271.65 4.5K
10:07 271.70 272.00 271.65 272.00 9.2K
10:08 271.95 271.95 271.30 271.30 13.6K
10:09 271.35 271.50 271.20 271.20 2.6K
10:10 271.35 271.40 271.25 271.40 1.1K
10:11 271.40 271.40 270.70 270.90 9.0K
10:12 270.95 271.00 270.80 270.80 3.9K
10:13 271.00 271.00 270.80 270.80 1.2K
10:14 270.95 271.20 270.80 271.15 6.0K
10:15 271.15 271.30 271.10 271.15 4.1K
10:16 271.15 271.65 270.70 271.65 17.8K
10:17 271.65 271.80 271.60 271.80 5.9K
10:18 271.80 271.80 271.20 271.25 9.5K
10:19 271.20 271.35 269.70 269.70 105.9K
10:20 269.65 269.85 268.40 268.55 14.1K
10:21 268.50 269.05 267.80 268.20 44.2K
10:22 267.95 269.30 267.60 269.30 48.6K
10:23 269.35 269.85 269.00 269.00 37.9K
10:24 269.00 269.80 269.00 269.70 10.6K
10:25 269.65 270.20 269.40 270.10 8.3K
10:26 270.25 270.25 269.95 270.20 1.8K
10:27 269.95 271.00 269.95 270.85 6.3K
10:28 271.00 271.50 270.85 271.35 65.3K
10:29 271.20 271.20 271.00 271.00 4.7K
10:30 271.10 271.25 271.05 271.20 1.4K
10:31 271.05 271.75 271.05 271.75 6.7K
10:32 271.75 271.75 271.40 271.40 2.6K
10:33 271.50 271.70 270.90 271.00 9.8K
10:34 271.25 271.25 269.70 269.70 13.1K
10:35 269.70 270.30 269.60 269.65 7.7K
10:36 269.65 270.20 269.65 269.75 5.3K
10:37 269.75 269.90 269.50 269.50 1.9K
10:38 269.50 269.85 269.50 269.75 1.8K
10:39 269.75 269.80 269.10 269.10 2.1K
10:40 269.25 269.25 268.95 269.00 22.1K
10:41 269.05 269.30 269.00 269.20 17.6K
10:42 269.25 269.35 269.10 269.10 0.8K
10:43 269.10 269.45 269.05 269.20 4.7K
10:44 269.25 269.45 269.15 269.15 4.1K
10:45 269.40 269.50 269.20 269.40 1.4K
10:46 269.50 269.50 269.25 269.30 3.9K
10:47 269.15 269.50 269.15 269.40 2.6K
10:48 269.40 269.45 269.10 269.25 1.9K
10:49 269.40 269.50 269.20 269.20 1.0K
10:50 269.40 269.55 269.35 269.55 1.9K
10:51 269.50 269.50 269.25 269.30 4.6K
10:52 269.30 269.85 269.30 269.45 8.2K
10:53 269.60 269.60 269.40 269.50 1.6K
10:54 269.60 269.60 269.35 269.40 1.8K
10:55 269.45 269.65 269.40 269.65 1.3K
10:56 269.65 269.65 269.45 269.45 0.7K
10:57 269.45 269.60 269.30 269.55 5.5K
10:58 269.50 269.65 269.40 269.55 2.0K
10:59 269.40 269.55 269.30 269.30 4.0K
11:00 269.30 269.40 269.00 269.00 16.6K
11:01 269.00 269.15 269.00 269.10 27.2K
11:02 269.10 269.15 269.00 269.00 1.1K
11:03 269.15 269.15 268.90 268.90 20.8K
11:04 269.00 269.15 268.90 269.05 27.2K
11:05 269.15 269.45 269.15 269.45 4.5K
11:06 269.45 269.50 269.35 269.35 1.3K
11:07 269.45 269.80 269.40 269.55 18.2K
11:08 269.45 269.60 269.40 269.50 2.2K
11:09 269.45 269.50 269.40 269.50 0.7K
11:10 269.50 269.55 269.40 269.45 1.1K
11:11 269.55 269.75 269.50 269.50 1.7K
11:12 269.65 269.65 269.35 269.55 13.1K
11:13 269.40 269.45 269.30 269.30 1.4K
11:14 269.30 269.50 269.30 269.50 0.7K
11:15 269.30 269.35 269.05 269.10 15.6K
11:16 269.25 269.35 269.10 269.25 1.2K
11:17 269.00 269.20 269.00 269.00 18.2K
11:18 269.10 269.15 269.00 269.05 1.1K
11:19 269.05 269.15 269.05 269.10 1.6K
11:20 269.05 269.10 269.05 269.05 2.2K
11:21 269.10 269.10 269.00 269.00 2.6K
11:22 269.00 269.15 269.00 269.05 4.8K
11:23 269.00 269.15 269.00 269.00 0.9K
11:24 269.00 269.15 269.00 269.00 10.2K
11:25 269.10 269.20 269.00 269.15 1.8K
11:26 269.20 269.20 269.05 269.20 0.6K
11:27 269.05 269.20 269.05 269.05 0.6K
11:28 269.15 269.20 269.10 269.10 0.9K
11:29 269.15 269.30 269.10 269.25 5.3K
11:30 269.20 269.40 269.20 269.20 1.2K
11:31 269.10 269.30 269.10 269.30 1.0K
11:32 269.20 269.35 269.20 269.35 0.9K
11:33 269.30 269.35 269.30 269.30 1.6K
11:34 269.30 269.60 269.30 269.40 4.0K
11:35 269.35 269.45 269.20 269.20 3.7K
11:36 269.20 269.30 269.20 269.20 0.9K
11:37 269.25 269.30 269.20 269.25 0.5K
11:38 269.20 269.40 269.20 269.40 1.4K
11:39 269.20 269.35 269.20 269.20 0.7K
11:40 269.20 269.30 269.10 269.30 2.8K
11:41 269.15 269.35 269.15 269.35 0.7K
11:42 269.20 269.40 269.20 269.35 1.2K
11:43 269.10 269.50 269.10 269.35 1.1K
11:44 269.20 269.35 269.15 269.15 0.8K
11:45 269.15 269.30 269.00 269.10 1.2K
11:46 269.15 269.20 269.00 269.20 1.7K
11:47 269.00 269.20 269.00 269.20 1.8K
11:48 269.00 269.15 269.00 269.00 2.3K
11:49 269.00 269.20 269.00 269.20 0.6K
11:50 269.05 269.15 269.00 269.15 6.2K
11:51 269.10 269.20 269.00 269.05 0.7K
11:52 269.20 269.20 269.00 269.20 0.5K
11:53 269.20 269.20 269.00 269.00 1.0K
11:54 269.05 269.20 269.00 269.00 0.8K
11:55 269.10 269.20 269.00 269.20 0.7K
11:56 269.00 269.20 269.00 269.20 1.8K
11:57 269.00 269.35 269.00 269.15 9.7K
11:58 269.30 269.40 269.15 269.35 0.9K
11:59 269.15 269.45 269.15 269.40 0.5K
12:00 269.20 269.35 269.10 269.35 0.5K
12:01 269.15 269.40 269.10 269.35 1.1K
12:02 269.15 269.60 269.15 269.35 2.6K
12:03 269.35 269.50 269.30 269.50 1.0K
12:04 269.35 269.55 269.25 269.30 0.6K
12:05 269.40 269.45 269.15 269.20 0.5K
12:06 269.25 269.35 269.10 269.35 1.0K
12:07 269.15 269.30 269.15 269.20 0.7K
12:08 269.20 269.45 269.20 269.20 0.7K
12:09 269.40 269.40 269.00 269.10 5.2K
12:10 269.20 269.30 269.05 269.20 1.0K
12:11 269.20 269.35 269.20 269.20 0.6K
12:12 269.20 269.30 269.15 269.30 1.0K
12:13 269.10 269.25 269.05 269.05 1.7K
12:14 269.20 269.25 269.10 269.25 0.7K
12:15 269.10 269.20 268.90 269.05 3.6K
12:16 269.10 269.30 269.05 269.30 2.2K
12:17 269.05 269.30 269.05 269.10 0.6K
12:18 269.30 269.30 269.10 269.10 1.0K
12:19 269.30 269.30 269.10 269.10 0.7K
12:20 269.00 269.30 269.00 269.10 1.8K
12:21 269.05 269.20 269.00 269.20 17.4K
12:22 269.20 269.20 269.05 269.15 1.3K
12:23 269.00 269.30 269.00 269.05 0.9K
12:24 269.20 269.25 269.00 269.25 1.9K
12:25 269.00 269.10 268.95 269.00 13.5K
12:26 269.00 269.30 269.00 269.30 0.8K
12:27 269.10 269.30 269.10 269.30 0.5K
12:28 269.25 269.25 269.05 269.05 3.5K
12:29 269.05 269.10 269.00 269.05 2.7K
12:30 269.00 269.10 269.00 269.00 2.4K
12:31 269.10 269.10 269.00 269.00 1.4K
12:32 269.05 269.15 269.00 269.00 7.1K
12:33 269.20 269.20 269.00 269.00 5.4K
12:34 269.05 269.10 268.20 268.20 16.9K
12:35 268.10 268.25 267.65 267.65 9.1K
12:36 267.65 267.90 267.60 267.60 3.3K
12:37 267.65 267.85 267.45 267.65 3.7K
12:38 267.70 267.90 267.50 267.70 1.9K
12:39 267.80 267.90 267.60 267.80 0.6K
12:40 267.60 267.85 267.50 267.85 14.2K
12:41 267.60 267.85 267.60 267.65 0.8K
12:42 267.70 267.95 267.60 267.75 0.6K
12:43 267.80 267.95 267.70 267.85 1.4K
12:44 267.90 268.00 267.75 267.95 0.9K
12:45 267.90 267.95 267.75 267.85 0.7K
12:46 267.90 267.95 267.80 267.95 0.8K
12:47 267.95 268.05 267.75 267.80 3.0K
12:48 267.65 267.70 267.50 267.50 0.7K
12:49 267.55 267.55 267.50 267.50 10.0K
12:50 267.80 267.85 267.65 267.80 4.4K
12:51 267.80 267.80 267.65 267.80 0.7K
12:52 267.75 267.80 267.55 267.55 6.2K
12:53 267.80 267.85 267.60 267.80 1.8K
12:54 267.80 267.85 267.60 267.75 0.6K
12:55 267.55 267.75 267.50 267.75 0.7K
12:56 267.65 267.75 267.60 267.75 1.3K
12:57 267.70 267.85 267.60 267.75 1.0K
12:58 267.80 267.80 267.65 267.65 0.7K
12:59 267.80 267.80 267.60 267.60 0.7K
13:00 267.70 267.75 267.50 267.70 17.1K
13:01 267.55 267.80 267.55 267.70 1.0K
13:02 267.65 267.80 267.65 267.65 0.6K
13:03 267.70 267.80 267.60 267.80 0.6K
13:04 267.70 267.80 267.60 267.70 0.6K
13:05 267.70 267.80 267.55 267.75 2.6K
13:06 267.80 267.80 267.65 267.80 0.9K
13:07 267.80 267.80 267.65 267.80 0.7K
13:08 267.80 267.80 267.55 267.75 1.8K
13:09 267.75 267.80 267.55 267.80 9.1K
13:10 267.95 268.35 267.90 267.90 23.7K
13:11 267.95 268.20 267.95 268.10 1.3K
13:12 268.20 268.30 268.10 268.20 0.8K
13:13 268.40 268.40 268.10 268.30 1.0K
13:14 268.20 268.30 267.95 268.15 0.9K
13:15 267.95 268.05 267.80 268.05 0.7K
13:16 267.95 268.00 267.80 268.00 0.9K
13:17 267.80 268.00 267.60 267.80 0.9K
13:18 267.70 267.95 267.65 267.95 0.7K
13:19 267.80 268.00 267.80 267.90 0.7K
13:20 267.85 268.00 267.85 267.95 0.8K
13:21 267.85 268.00 267.80 267.95 0.6K
13:22 267.80 267.95 267.70 267.90 2.1K
13:23 267.95 267.95 267.70 267.95 1.4K
13:24 267.95 267.95 267.75 267.75 0.7K
13:25 267.70 267.95 267.70 267.75 0.8K
13:26 267.95 268.00 267.80 268.00 0.7K
13:27 267.90 268.00 267.90 268.00 0.6K
13:28 268.00 268.00 267.70 267.85 2.7K
13:29 267.80 267.85 267.70 267.70 1.6K
13:30 267.75 268.00 267.70 267.95 1.4K
13:31 267.90 267.95 267.80 267.95 0.7K
13:32 267.95 267.95 267.80 267.95 0.9K
13:33 267.80 267.95 267.75 267.75 1.0K
13:34 267.90 267.95 267.75 267.90 0.7K
13:35 267.75 267.95 267.75 267.90 0.7K
13:36 267.95 268.05 267.80 267.90 2.9K
13:37 268.10 268.95 268.10 268.55 42.8K
13:38 268.50 268.70 268.45 268.65 0.5K
13:39 268.50 268.60 268.35 268.55 3.7K
13:40 268.35 268.60 268.30 268.40 0.8K
13:41 268.40 268.40 268.35 268.40 0.7K
13:42 268.30 268.85 268.25 268.85 27.0K
13:43 268.65 268.80 268.55 268.70 10.4K
13:44 268.60 268.70 268.45 268.45 0.8K
13:45 268.55 268.60 268.35 268.35 0.9K
13:46 268.55 268.55 268.35 268.35 3.6K
13:47 268.25 268.45 268.25 268.45 1.1K
13:48 268.40 268.55 268.30 268.50 2.3K
13:49 268.50 268.50 268.30 268.30 1.2K
13:50 268.45 268.45 268.25 268.25 1.6K
13:51 268.45 268.45 268.25 268.40 1.4K
13:52 268.35 268.40 268.20 268.40 0.9K
13:53 268.25 268.40 268.20 268.35 0.8K
13:54 268.25 268.45 268.25 268.45 0.7K
13:55 268.35 268.50 268.30 268.30 3.6K
13:56 268.25 268.45 268.15 268.15 3.8K
13:57 268.35 268.35 268.05 268.20 0.8K
13:58 268.05 268.20 268.00 268.00 0.5K
13:59 268.00 268.15 268.00 268.00 0.9K
14:00 268.10 268.30 268.05 268.30 0.5K
14:01 268.10 268.30 268.10 268.10 1.2K
14:02 268.20 268.20 267.90 267.90 4.3K
14:03 267.85 268.10 267.85 267.95 1.3K
14:04 268.00 268.00 267.55 267.80 4.8K
14:05 267.60 267.80 267.60 267.70 0.9K
14:06 267.70 267.90 267.65 267.90 4.2K
14:07 267.95 267.95 267.90 267.95 0.7K
14:08 267.75 267.95 267.70 267.95 0.8K
14:09 267.80 268.00 267.75 267.75 1.2K
14:10 267.90 267.95 267.75 267.85 0.7K
14:11 267.75 267.90 267.70 267.90 0.8K
14:12 267.65 267.90 267.65 267.90 2.0K
14:13 267.85 267.90 267.70 267.90 0.9K
14:14 267.65 267.75 267.65 267.70 7.3K
14:15 267.70 267.85 267.65 267.75 6.6K
14:16 267.70 267.90 267.60 267.90 0.5K
14:17 267.70 267.90 267.70 267.70 0.8K
14:18 267.75 267.75 267.70 267.70 0.7K
14:19 267.70 267.70 267.50 267.50 2.0K
14:20 267.60 267.70 267.50 267.70 2.3K
14:21 267.50 267.70 267.50 267.65 1.0K
14:22 267.50 267.70 267.50 267.70 0.7K
14:23 267.55 267.75 267.55 267.60 0.6K
14:24 267.55 267.75 267.55 267.70 0.8K
14:25 267.55 267.75 267.55 267.75 0.6K
14:26 267.65 267.75 267.60 267.60 3.4K
14:27 267.60 268.00 267.60 268.00 0.6K
14:28 268.00 268.00 267.75 268.00 0.9K
14:29 267.85 268.00 267.70 267.70 0.6K
14:30 267.85 267.90 267.65 267.65 1.7K
14:31 267.70 267.90 267.60 267.60 2.2K
14:32 267.80 267.80 267.55 267.60 2.1K
14:33 267.65 267.80 267.60 267.65 1.1K
14:34 267.70 267.90 267.65 267.90 3.1K
14:35 267.70 267.95 267.65 267.85 7.5K
14:36 267.70 268.45 267.70 268.35 10.0K
14:37 268.40 268.45 268.15 268.35 1.4K
14:38 268.35 268.45 268.35 268.35 1.4K
14:39 268.35 268.40 268.35 268.35 0.8K
14:40 268.35 268.40 268.10 268.40 6.2K
14:41 268.25 268.40 268.15 268.30 0.6K
14:42 268.15 268.35 268.10 268.10 3.5K
14:43 268.25 268.30 268.10 268.30 0.6K
14:44 268.05 268.30 268.00 268.30 1.4K
14:45 268.25 268.40 268.20 268.40 1.1K
14:46 268.30 268.30 267.85 268.00 4.2K
14:47 268.15 268.20 267.95 268.00 0.5K
14:48 267.95 268.25 267.95 268.25 0.5K
14:49 268.00 268.25 267.90 267.95 15.0K
14:50 267.95 267.95 267.50 267.50 4.3K
14:51 267.50 267.60 267.50 267.50 2.8K
14:52 267.50 267.70 267.50 267.50 15.5K
14:53 267.65 267.80 267.60 267.60 8.1K
14:54 267.65 267.85 267.55 267.55 1.7K
14:55 267.70 267.75 267.55 267.75 0.5K
14:56 267.55 267.75 267.50 267.75 1.2K
14:57 267.55 267.75 267.50 267.75 3.5K
14:58 267.55 267.75 267.50 267.65 1.9K
14:59 267.60 267.75 267.50 267.75 6.1K
15:00 267.75 267.80 267.50 267.65 2.0K
15:01 267.75 267.80 267.60 267.65 2.2K
15:02 267.85 267.85 267.60 267.80 0.8K
15:03 267.55 267.75 267.50 267.70 0.6K
15:04 267.55 267.55 267.40 267.55 90.1K
15:05 267.50 267.85 267.25 267.25 24.4K
15:06 267.15 267.25 267.05 267.05 2.2K
15:07 267.25 267.25 266.70 266.75 11.1K
15:08 266.65 266.80 266.60 266.80 5.0K
15:09 266.70 266.80 266.65 266.75 4.0K
15:10 266.80 267.20 266.75 267.20 25.8K
15:11 267.05 267.25 267.00 267.00 2.5K
15:12 267.00 267.10 267.00 267.05 9.0K
15:13 267.10 267.10 266.95 267.00 3.5K
15:14 267.00 267.10 266.90 267.10 39.6K
15:15 267.00 267.10 266.85 266.90 54.9K
15:16 266.95 267.00 266.75 266.95 39.7K
15:17 266.90 267.10 266.90 267.10 27.2K
15:18 267.10 267.10 266.90 267.00 29.8K
15:19 267.00 267.00 266.80 267.00 56.8K
15:20 266.90 267.00 266.90 267.00 45.7K
15:21 267.00 267.00 266.95 267.00 29.7K
15:22 267.00 267.00 266.95 266.95 34.5K
15:23 267.00 267.00 266.90 266.95 33.6K
15:24 267.00 267.00 266.90 267.00 40.5K
15:25 267.00 267.00 266.95 266.95 63.4K
15:26 267.00 267.00 266.90 267.00 41.6K
15:27 267.00 267.00 266.60 266.60 57.9K
15:28 266.50 266.55 266.35 266.45 8.8K
15:29 266.35 267.00 265.90 267.00 17.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据