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
09:07 269.40 269.40 269.40 269.40 0.4K
09:15 269.55 272.50 269.55 272.50 4.2K
09:16 271.80 272.75 271.80 272.75 2.6K
09:17 273.10 273.90 273.10 273.35 13.9K
09:18 273.70 275.30 273.60 275.20 9.8K
09:19 275.65 275.65 274.90 275.25 14.0K
09:20 275.55 275.55 274.70 275.10 1.9K
09:21 275.40 275.40 274.90 275.15 12.4K
09:22 275.15 275.85 275.15 275.85 6.1K
09:23 275.60 275.85 275.55 275.55 3.1K
09:24 275.30 275.70 275.15 275.20 7.7K
09:25 274.80 276.40 274.80 276.00 24.5K
09:26 274.55 275.20 274.50 275.20 27.9K
09:27 275.00 275.40 274.80 275.40 2.7K
09:28 274.95 275.40 274.95 275.40 4.6K
09:29 275.65 275.85 275.50 275.75 2.4K
09:30 275.60 275.60 274.95 275.00 5.0K
09:31 275.25 275.25 274.90 274.90 1.6K
09:32 274.75 275.30 274.75 275.30 2.9K
09:33 275.20 275.20 274.70 274.75 1.2K
09:34 274.90 274.90 274.30 274.30 1.4K
09:35 274.50 274.70 274.50 274.50 0.3K
09:36 274.50 274.70 274.50 274.55 0.2K
09:37 274.65 274.65 274.45 274.45 0.3K
09:38 274.45 274.45 273.45 273.45 11.6K
09:39 273.20 273.30 272.90 273.00 16.6K
09:40 273.00 273.00 272.80 273.00 12.8K
09:41 273.00 273.00 272.95 273.00 9.7K
09:42 273.00 273.10 272.85 272.85 19.2K
09:43 273.40 273.40 273.05 273.25 17.0K
09:44 273.20 273.25 273.15 273.25 0.3K
09:45 273.20 273.20 272.95 272.95 4.5K
09:46 272.90 273.00 272.90 272.90 0.9K
09:47 272.90 273.00 272.90 272.90 4.4K
09:48 272.90 273.00 272.90 273.00 2.3K
09:49 272.85 272.85 272.85 272.85 3.7K
09:50 272.75 273.00 272.75 273.00 1.2K
09:51 273.00 273.00 272.85 272.85 5.4K
09:52 272.85 272.90 272.70 272.90 0.2K
09:53 272.75 272.75 272.75 272.75 0.0K
09:54 272.80 272.80 272.50 272.50 0.3K
09:55 272.50 272.75 272.40 272.65 3.6K
09:56 272.80 273.20 272.65 273.20 2.3K
09:57 273.05 273.05 272.95 272.95 1.2K
09:58 272.95 272.95 272.95 272.95 0.2K
09:59 273.00 273.00 272.85 272.85 1.3K
10:00 272.95 273.00 272.75 273.00 4.4K
10:01 273.00 273.00 272.95 273.00 24.5K
10:02 273.00 273.95 272.95 273.85 115.2K
10:03 273.80 274.05 273.65 273.80 3.2K
10:04 273.80 273.95 273.75 273.95 3.4K
10:05 273.80 273.90 273.80 273.90 0.6K
10:06 273.90 273.90 273.65 273.65 2.7K
10:07 273.75 273.90 273.75 273.90 0.1K
10:08 273.90 273.95 273.90 273.95 0.1K
10:09 273.95 273.95 273.80 273.80 0.7K
10:10 273.95 273.95 273.95 273.95 1.0K
10:11 273.95 273.95 273.80 273.80 0.5K
10:12 273.80 273.85 273.50 273.50 4.0K
10:13 273.60 273.65 273.60 273.60 0.3K
10:14 273.45 273.45 273.45 273.45 0.6K
10:15 273.40 273.40 273.40 273.40 0.3K
10:16 273.40 273.45 272.80 272.80 7.6K
10:17 272.75 273.00 272.75 273.00 0.0K
10:18 272.95 272.95 272.95 272.95 0.0K
10:19 273.00 273.00 273.00 273.00 0.1K
10:20 273.00 273.00 273.00 273.00 0.6K
10:21 273.00 273.00 272.95 272.95 0.3K
10:22 272.95 273.00 272.95 273.00 3.8K
10:23 273.00 273.00 272.90 272.90 0.2K
10:24 273.00 273.00 273.00 273.00 0.2K
10:25 272.85 272.95 272.80 272.95 0.2K
10:26 272.95 272.95 272.75 272.75 0.2K
10:27 272.80 273.30 272.80 273.00 14.8K
10:28 272.95 273.00 272.95 273.00 0.3K
10:29 272.80 272.80 272.80 272.80 0.1K
10:30 272.95 272.95 272.95 272.95 0.0K
10:31 272.95 273.00 272.80 272.80 0.3K
10:32 273.00 273.00 272.80 272.80 0.2K
10:33 273.00 273.10 273.00 273.10 2.3K
10:34 272.80 273.00 272.75 273.00 1.9K
10:35 272.80 273.00 272.80 272.85 13.0K
10:36 272.95 272.95 272.95 272.95 0.1K
10:37 272.95 272.95 272.85 272.95 0.3K
10:38 272.95 273.00 272.95 273.00 1.0K
10:39 272.85 273.00 272.85 273.00 2.8K
10:40 273.05 273.05 272.90 273.00 5.6K
10:41 272.90 273.10 272.85 272.85 1.4K
10:42 272.80 272.80 272.75 272.75 1.4K
10:43 272.75 272.75 272.70 272.70 0.2K
10:44 272.70 272.70 272.70 272.70 2.1K
10:45 272.65 272.75 272.55 272.55 0.6K
10:46 272.35 272.50 272.35 272.35 5.3K
10:47 272.35 272.50 272.25 272.25 4.4K
10:48 272.00 272.05 271.90 272.05 3.0K
10:49 272.05 272.05 272.00 272.00 0.8K
10:50 272.00 272.00 271.95 271.95 0.1K
10:51 272.05 272.20 271.95 272.05 1.9K
10:52 272.25 272.25 272.05 272.05 0.4K
10:53 272.25 272.25 271.65 271.80 4.1K
10:55 271.80 271.80 271.75 271.75 0.3K
10:56 271.75 271.95 271.75 271.95 1.2K
10:57 271.70 271.70 270.95 271.10 80.1K
10:58 271.10 271.55 271.00 271.00 97.0K
10:59 271.00 271.00 270.85 271.00 7.4K
11:00 271.00 271.50 271.00 271.50 3.4K
11:01 271.50 271.55 271.35 271.55 2.6K
11:02 271.55 271.75 271.00 271.75 30.1K
11:03 271.75 272.05 271.40 271.75 11.4K
11:04 271.95 271.95 271.95 271.95 0.0K
11:05 271.70 271.90 271.70 271.75 2.3K
11:06 271.75 271.75 271.75 271.75 0.5K
11:07 271.70 271.70 271.70 271.70 0.2K
11:08 271.65 271.65 271.65 271.65 0.0K
11:09 271.65 271.85 271.65 271.85 0.5K
11:10 271.65 271.75 271.60 271.75 2.6K
11:11 271.80 271.80 271.50 271.50 2.9K
11:12 271.70 271.70 271.50 271.50 1.0K
11:13 271.50 271.70 271.50 271.60 0.2K
11:14 271.45 271.45 271.45 271.45 0.2K
11:15 271.45 271.45 271.45 271.45 0.2K
11:16 271.60 271.60 271.60 271.60 0.2K
11:17 271.60 271.60 271.60 271.60 0.4K
11:18 271.65 271.65 271.65 271.65 0.1K
11:19 271.65 271.65 271.50 271.50 1.0K
11:20 271.45 271.45 271.45 271.45 0.3K
11:21 271.50 271.50 271.50 271.50 0.2K
11:22 271.55 271.55 271.50 271.50 0.4K
11:23 271.50 271.95 271.50 271.95 0.2K
11:24 271.95 271.95 271.80 271.80 0.6K
11:25 271.75 271.75 271.75 271.75 0.2K
11:26 271.60 271.60 271.60 271.60 0.6K
11:27 271.80 271.80 271.80 271.80 0.0K
11:28 271.85 271.85 271.80 271.80 0.5K
11:29 271.65 271.65 271.60 271.60 0.6K
11:30 271.65 271.65 271.60 271.60 0.3K
11:31 271.55 271.55 271.50 271.50 0.6K
11:32 271.80 271.80 271.65 271.80 0.0K
11:33 271.65 271.80 271.65 271.80 0.7K
11:34 271.80 271.85 271.65 271.85 0.3K
11:35 271.85 271.85 271.70 271.70 0.5K
11:36 271.85 271.85 271.85 271.85 0.1K
11:37 271.85 271.85 271.70 271.70 0.3K
11:38 271.70 271.85 271.70 271.85 0.3K
11:39 271.85 271.85 271.70 271.85 0.3K
11:40 271.95 272.10 271.90 272.10 2.8K
11:41 272.20 272.25 272.00 272.25 0.5K
11:42 272.40 272.40 272.15 272.30 0.3K
11:43 272.35 272.35 272.00 272.15 0.8K
11:44 272.20 272.20 272.20 272.20 0.0K
11:45 272.05 272.20 272.00 272.10 0.9K
11:46 272.05 272.10 272.05 272.05 0.0K
11:47 272.10 272.10 271.70 271.70 0.7K
11:48 271.70 271.75 271.65 271.75 0.0K
11:49 271.75 271.75 271.65 271.75 0.2K
11:50 271.55 271.75 271.55 271.60 0.1K
11:51 271.60 271.60 271.50 271.60 0.5K
11:52 271.65 271.65 271.50 271.60 0.4K
11:53 271.45 271.50 271.35 271.35 0.4K
11:54 271.40 271.40 271.30 271.30 0.3K
11:55 271.35 271.35 271.25 271.30 0.1K
11:56 271.25 271.30 271.20 271.30 0.0K
11:57 271.30 271.35 271.30 271.35 0.3K
11:58 271.25 271.30 271.25 271.25 0.4K
11:59 271.20 271.60 271.20 271.60 4.1K
12:00 271.65 271.70 271.45 271.70 0.0K
12:01 271.70 271.70 271.20 271.45 0.5K
12:02 271.45 271.45 271.20 271.20 0.5K
12:03 271.50 271.50 271.25 271.45 0.3K
12:04 271.45 271.45 271.45 271.45 0.0K
12:05 271.45 271.50 271.40 271.40 0.3K
12:06 271.45 271.60 271.45 271.50 0.6K
12:07 271.50 271.60 271.50 271.60 0.3K
12:08 271.45 271.45 271.40 271.40 0.2K
12:09 271.50 271.65 271.35 271.65 0.1K
12:10 271.60 271.70 271.55 271.55 0.2K
12:11 271.55 271.55 271.55 271.55 0.3K
12:12 271.50 271.65 271.35 271.35 1.3K
12:13 271.40 271.55 271.40 271.55 0.0K
12:14 271.50 271.55 271.50 271.55 0.4K
12:15 271.45 271.45 271.45 271.45 0.1K
12:16 271.40 271.45 271.10 271.10 3.1K
12:17 271.10 271.15 271.10 271.15 2.8K
12:18 271.50 271.50 271.35 271.35 2.2K
12:19 271.45 271.45 271.45 271.45 0.0K
12:20 271.50 271.50 271.50 271.50 0.2K
12:21 271.50 271.50 271.30 271.30 0.8K
12:22 271.30 271.60 271.25 271.60 6.1K
12:23 271.60 271.60 271.60 271.60 0.0K
12:25 271.80 272.00 271.80 271.85 0.6K
12:26 272.00 272.10 272.00 272.10 0.8K
12:27 272.10 272.10 271.90 272.00 0.4K
12:28 271.75 271.75 271.75 271.75 0.4K
12:29 271.70 271.70 271.55 271.55 0.4K
12:30 271.75 272.00 271.65 271.85 18.2K
12:31 272.10 272.10 272.10 272.10 0.2K
12:32 272.30 272.35 272.30 272.35 2.0K
12:33 272.50 272.60 272.40 272.40 1.3K
12:34 272.40 272.55 272.40 272.55 0.2K
12:35 272.40 272.50 272.40 272.50 0.2K
12:36 272.30 272.35 272.30 272.30 1.2K
12:37 272.30 272.30 272.30 272.30 0.0K
12:38 272.30 272.60 272.20 272.40 18.7K
12:39 272.40 272.40 272.25 272.25 0.0K
12:41 272.50 272.50 272.25 272.25 0.6K
12:42 272.20 272.45 272.20 272.20 0.5K
12:43 272.15 272.20 272.15 272.20 0.4K
12:44 272.45 272.45 272.25 272.45 0.4K
12:45 272.50 272.60 272.35 272.55 0.3K
12:46 272.60 272.60 272.35 272.35 0.6K
12:47 272.60 272.60 272.60 272.60 0.3K
12:48 272.65 272.65 272.60 272.60 0.7K
12:49 272.40 272.60 272.40 272.60 0.2K
12:50 272.40 272.55 272.40 272.55 0.0K
12:51 272.35 272.55 272.35 272.35 0.3K
12:52 272.35 272.50 272.35 272.50 0.1K
12:53 272.35 272.35 271.95 271.95 20.6K
12:54 271.75 272.85 271.75 272.60 9.4K
12:55 272.45 272.45 272.10 272.10 1.3K
12:56 272.10 272.25 272.10 272.25 0.0K
12:57 271.95 271.95 271.95 271.95 3.1K
12:58 272.15 272.15 272.10 272.10 0.0K
13:00 271.75 271.80 271.75 271.75 4.8K
13:01 271.65 271.90 271.65 271.90 0.3K
13:02 271.65 271.85 271.65 271.85 2.2K
13:03 271.90 272.00 271.90 272.00 0.4K
13:04 272.00 272.00 272.00 272.00 0.0K
13:05 271.90 271.90 271.55 271.55 5.4K
13:06 271.20 271.25 271.20 271.25 1.1K
13:07 271.10 271.25 271.00 271.25 2.4K
13:08 271.15 271.45 271.15 271.40 2.1K
13:09 271.40 271.40 271.15 271.35 2.3K
13:10 271.15 271.30 271.15 271.20 2.1K
13:11 271.15 271.15 270.95 270.95 1.9K
13:12 270.95 271.20 270.95 270.95 1.1K
13:13 270.80 271.00 270.80 271.00 3.1K
13:14 271.05 271.05 270.60 270.60 1.9K
13:15 270.80 271.00 270.75 270.75 1.7K
13:16 270.55 271.00 270.55 271.00 5.3K
13:17 270.70 270.85 270.50 270.85 1.6K
13:18 270.55 270.55 270.55 270.55 2.1K
13:19 270.80 270.80 270.60 270.60 0.4K
13:20 270.55 270.55 270.35 270.35 2.6K
13:21 270.35 270.55 270.35 270.55 2.1K
13:22 270.60 270.60 270.60 270.60 0.1K
13:23 270.30 270.40 270.30 270.40 2.5K
13:24 270.40 270.40 270.35 270.35 3.4K
13:26 270.30 270.30 270.30 270.30 2.1K
13:27 270.55 270.55 270.55 270.55 0.2K
13:28 270.65 270.70 270.40 270.40 0.9K
13:29 270.45 270.70 270.45 270.70 0.2K
13:30 270.70 270.75 270.70 270.75 0.3K
13:31 270.75 270.75 270.70 270.70 0.2K
13:32 270.80 270.80 270.45 270.70 9.7K
13:33 270.50 270.50 270.50 270.50 0.0K
13:34 270.40 270.60 270.40 270.60 0.1K
13:35 270.40 270.65 270.40 270.65 3.6K
13:36 270.80 270.80 270.80 270.80 0.3K
13:37 270.65 270.65 270.60 270.60 1.0K
13:38 270.70 270.70 270.50 270.50 0.0K
13:39 270.15 270.40 270.05 270.40 4.7K
13:40 270.30 270.40 270.20 270.40 0.7K
13:41 270.40 270.40 270.40 270.40 0.7K
13:42 270.30 270.50 270.30 270.50 6.0K
13:43 270.50 270.55 270.50 270.50 0.4K
13:44 270.65 270.65 270.35 270.60 4.6K
13:45 270.15 270.40 270.15 270.20 3.2K
13:46 270.05 270.55 270.05 270.55 5.1K
13:47 270.35 270.60 270.35 270.60 0.1K
13:48 270.60 270.60 270.60 270.60 0.2K
13:50 270.55 270.60 270.55 270.60 0.3K
13:51 270.65 270.65 270.65 270.65 5.5K
13:52 270.65 270.75 270.65 270.75 3.9K
13:53 270.70 270.70 270.70 270.70 0.2K
13:55 270.80 270.80 270.70 270.75 0.7K
13:56 270.65 270.70 270.40 270.70 7.0K
13:57 270.80 270.80 270.70 270.70 2.5K
13:58 270.35 270.65 270.35 270.65 2.4K
13:59 270.60 270.60 270.60 270.60 0.2K
14:00 270.50 270.80 270.50 270.70 3.7K
14:01 270.80 270.80 270.75 270.75 0.2K
14:02 270.75 270.80 270.75 270.80 0.6K
14:03 270.80 270.80 270.80 270.80 0.3K
14:04 270.85 270.90 270.85 270.90 0.5K
14:05 270.90 270.90 270.70 270.85 0.5K
14:06 270.75 270.85 270.60 270.85 0.2K
14:07 270.85 270.95 270.85 270.90 4.7K
14:08 270.95 270.95 270.85 270.85 0.6K
14:09 270.85 271.10 270.85 271.10 2.2K
14:10 271.10 271.30 271.10 271.30 0.0K
14:11 271.30 271.35 271.10 271.15 0.6K
14:12 271.15 271.20 271.15 271.20 0.0K
14:13 271.20 271.20 271.20 271.20 0.0K
14:14 271.20 271.30 271.15 271.30 0.4K
14:15 271.30 271.30 271.10 271.15 3.3K
14:16 271.20 271.40 271.20 271.40 0.0K
14:17 271.35 271.45 271.35 271.45 0.7K
14:18 271.45 271.45 271.30 271.45 0.0K
14:19 271.35 271.35 271.15 271.25 1.0K
14:20 271.25 271.45 271.20 271.25 0.3K
14:21 271.45 271.45 271.20 271.25 0.5K
14:22 271.25 271.25 271.20 271.20 0.0K
14:23 271.20 271.20 271.05 271.05 0.3K
14:24 270.95 271.20 270.95 271.10 3.7K
14:25 271.05 271.05 270.80 270.80 0.3K
14:26 271.00 271.00 271.00 271.00 0.2K
14:27 271.00 271.00 270.85 270.85 0.3K
14:28 270.90 270.95 270.60 270.65 5.6K
14:29 270.60 270.85 270.60 270.75 0.1K
14:30 270.75 270.80 270.55 270.60 0.1K
14:31 270.60 270.70 270.60 270.60 0.3K
14:32 270.65 270.80 270.55 270.80 0.3K
14:33 270.50 270.70 270.50 270.60 0.5K
14:34 270.60 270.60 270.60 270.60 0.1K
14:35 270.60 270.60 270.45 270.60 0.4K
14:36 270.60 270.60 270.40 270.40 1.3K
14:37 270.55 270.60 270.40 270.40 0.0K
14:38 270.40 270.50 270.40 270.50 2.3K
14:39 270.80 270.80 270.45 270.55 1.9K
14:40 270.60 270.60 270.40 270.45 0.1K
14:41 270.40 270.50 270.25 270.50 1.2K
14:42 270.50 270.50 270.25 270.30 0.3K
14:43 270.15 270.35 270.00 270.30 5.0K
14:44 270.35 270.40 270.25 270.35 0.9K
14:45 270.35 270.35 270.25 270.25 0.5K
14:46 270.25 270.40 270.00 270.40 3.4K
14:47 270.40 270.65 270.40 270.60 6.2K
14:48 270.60 270.60 270.45 270.45 2.4K
14:49 270.50 270.55 270.35 270.50 0.2K
14:50 270.40 270.40 270.40 270.40 2.2K
14:51 270.40 270.50 270.35 270.50 0.0K
14:52 270.50 270.50 270.50 270.50 0.2K
14:53 270.35 270.35 270.20 270.20 2.3K
14:54 270.35 270.35 270.20 270.20 0.1K
14:55 270.30 270.35 270.30 270.35 0.3K
14:56 270.35 270.45 270.35 270.45 1.3K
14:57 270.45 270.45 270.20 270.20 0.5K
14:58 270.10 270.20 270.10 270.20 1.0K
14:59 270.20 270.25 270.10 270.10 1.7K
15:00 270.15 270.15 269.55 269.55 0.7K
15:01 269.80 269.80 269.75 269.75 2.0K
15:02 269.75 269.75 269.65 269.65 1.7K
15:03 269.55 269.60 269.40 269.40 0.8K
15:04 269.55 269.55 269.55 269.55 0.2K
15:05 269.60 269.60 269.60 269.60 2.8K
15:06 269.65 269.80 269.65 269.80 0.9K
15:07 269.80 269.80 269.40 269.40 7.2K
15:08 269.60 269.65 269.50 269.65 0.3K
15:09 269.65 269.75 269.50 269.75 4.4K
15:10 269.75 269.75 269.35 269.75 6.4K
15:11 269.75 269.75 269.70 269.75 2.6K
15:12 269.80 269.80 269.55 269.55 4.4K
15:13 269.75 269.75 269.50 269.50 4.1K
15:14 269.65 269.65 269.55 269.55 2.7K
15:15 269.65 269.75 269.55 269.70 12.4K
15:16 269.70 269.90 269.60 269.85 21.5K
15:17 269.65 270.20 269.55 270.20 21.6K
15:18 270.20 270.20 270.00 270.20 12.9K
15:19 270.20 270.25 270.05 270.25 2.3K
15:20 270.20 270.25 270.10 270.15 8.2K
15:21 270.15 270.15 270.15 270.15 0.8K
15:22 270.15 270.15 270.10 270.15 0.3K
15:23 270.15 270.15 270.05 270.15 7.8K
15:24 270.15 270.20 270.10 270.20 5.2K
15:25 270.20 270.20 270.10 270.10 0.9K
15:26 270.20 270.20 269.90 270.05 13.6K
15:27 270.05 270.20 270.05 270.15 1.3K
15:28 270.20 270.20 269.90 270.10 6.5K
15:29 270.05 270.20 269.85 269.85 3.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据