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
09:07 281.00 281.00 281.00 281.00 0.9K
09:15 284.45 284.45 279.05 279.45 25.9K
09:16 279.45 279.70 278.90 278.90 17.0K
09:17 279.85 279.85 279.35 279.55 10.0K
09:18 279.70 280.30 279.25 279.40 7.9K
09:19 279.40 279.50 279.00 279.45 6.9K
09:20 279.50 279.75 279.45 279.50 3.0K
09:21 279.60 279.60 279.25 279.60 3.7K
09:22 279.70 279.75 279.20 279.20 2.1K
09:23 279.45 279.90 279.30 279.40 2.7K
09:24 279.60 279.60 279.40 279.45 0.5K
09:25 279.20 280.35 278.95 280.35 8.5K
09:26 280.15 280.75 280.15 280.75 2.5K
09:27 280.75 281.95 280.75 281.95 5.6K
09:28 282.05 282.05 281.70 282.00 2.9K
09:29 281.95 282.20 281.95 282.20 1.5K
09:30 282.20 282.20 281.20 281.40 4.7K
09:31 281.55 281.80 281.50 281.50 2.5K
09:32 281.65 281.75 281.45 281.45 3.0K
09:33 281.70 281.70 281.25 281.30 0.4K
09:34 281.00 281.45 281.00 281.20 3.5K
09:35 281.15 281.45 281.15 281.15 1.9K
09:36 281.15 281.50 280.90 281.30 4.3K
09:37 281.10 281.10 280.70 280.75 1.1K
09:38 281.00 281.00 280.25 280.25 0.8K
09:39 280.05 280.35 280.00 280.00 0.2K
09:40 279.80 280.00 279.80 280.00 0.6K
09:41 280.00 280.00 279.70 279.85 6.5K
09:42 279.90 280.50 279.90 280.50 2.7K
09:43 280.45 281.35 280.45 280.85 23.8K
09:44 281.00 281.15 280.75 280.75 2.1K
09:45 280.55 281.20 280.40 281.20 1.4K
09:46 281.30 281.60 281.15 281.50 2.2K
09:47 281.80 281.80 280.90 281.15 7.8K
09:48 281.30 281.30 280.65 280.65 1.6K
09:49 280.45 280.45 280.25 280.25 0.3K
09:50 280.65 281.00 280.65 281.00 0.7K
09:51 281.00 281.60 280.80 281.45 2.2K
09:52 281.45 281.60 281.00 281.00 1.5K
09:53 280.90 281.35 280.90 281.05 1.2K
09:54 281.10 281.50 280.95 281.30 0.4K
09:55 281.20 281.50 281.20 281.50 0.8K
09:56 281.30 281.75 281.30 281.70 4.1K
09:57 281.50 281.80 281.50 281.75 1.5K
09:58 281.50 281.50 281.10 281.50 1.2K
09:59 281.40 282.40 281.40 282.15 6.0K
10:00 282.20 282.20 282.05 282.05 1.0K
10:01 282.10 282.50 282.10 282.50 0.7K
10:02 282.60 282.60 282.00 282.00 3.8K
10:03 281.80 281.80 281.65 281.75 5.7K
10:04 281.85 281.95 281.20 281.45 1.9K
10:05 281.45 281.45 281.20 281.45 0.6K
10:06 281.50 282.00 281.50 281.50 1.6K
10:07 281.55 281.85 281.55 281.70 3.1K
10:08 281.80 281.80 281.50 281.65 1.8K
10:09 281.20 281.55 281.20 281.30 1.5K
10:10 281.40 281.65 281.40 281.65 1.8K
10:11 281.80 282.00 281.80 282.00 2.0K
10:12 282.15 282.35 281.90 281.95 3.2K
10:13 281.80 281.80 281.30 281.30 0.1K
10:14 281.75 281.75 281.50 281.50 0.4K
10:15 281.20 281.20 280.95 281.00 1.1K
10:16 280.80 281.20 280.80 281.15 1.5K
10:17 281.15 281.55 281.15 281.55 8.3K
10:18 281.05 281.25 281.05 281.25 0.1K
10:19 281.20 281.20 281.15 281.15 0.2K
10:20 281.05 281.30 281.05 281.15 0.9K
10:21 281.45 281.90 281.45 281.70 1.0K
10:22 281.90 281.90 281.35 281.55 0.4K
10:23 281.90 282.50 281.90 282.50 5.6K
10:24 282.35 282.35 282.00 282.00 0.2K
10:25 282.10 282.10 281.95 282.10 0.4K
10:26 282.10 282.30 282.10 282.25 1.0K
10:27 282.30 282.35 282.00 282.05 0.4K
10:28 282.30 282.35 282.05 282.05 0.2K
10:29 282.00 282.10 281.70 281.70 1.3K
10:30 282.00 282.25 281.85 281.85 0.4K
10:31 283.00 283.60 282.80 283.40 5.6K
10:32 283.35 283.60 283.35 283.50 1.9K
10:33 283.55 284.00 283.50 284.00 6.0K
10:34 284.00 284.10 283.75 284.10 0.9K
10:35 284.20 285.25 284.20 285.20 13.8K
10:36 285.20 285.20 284.60 284.60 2.6K
10:37 284.25 284.55 283.95 284.30 4.6K
10:38 284.45 285.00 284.45 285.00 3.3K
10:39 284.95 284.95 284.50 284.55 1.8K
10:40 284.50 284.60 284.50 284.60 1.4K
10:41 284.95 285.00 284.85 284.95 1.7K
10:42 285.20 285.50 285.00 285.35 1.6K
10:43 285.40 285.80 285.40 285.70 2.9K
10:44 285.60 286.60 285.60 286.60 11.4K
10:45 286.50 286.90 286.50 286.70 5.1K
10:46 286.85 287.30 286.85 287.30 13.3K
10:47 287.30 287.45 287.05 287.40 14.0K
10:48 287.55 287.55 286.25 286.25 18.9K
10:49 286.25 287.25 286.25 287.05 6.6K
10:50 286.90 287.40 286.75 287.15 38.0K
10:51 287.25 287.25 286.45 286.55 9.0K
10:52 286.70 287.40 286.50 287.35 14.9K
10:53 287.40 287.40 286.90 287.00 14.3K
10:54 286.90 287.45 286.60 287.45 6.7K
10:55 287.45 287.45 286.75 287.20 3.6K
10:56 287.25 287.25 285.50 285.70 24.1K
10:57 285.85 286.55 285.85 286.45 9.3K
10:58 286.50 286.80 286.50 286.75 3.2K
10:59 286.75 286.95 286.60 286.95 2.4K
11:00 286.95 287.20 286.90 286.90 5.8K
11:01 286.70 286.95 286.60 286.60 5.0K
11:02 286.60 286.95 286.60 286.85 3.1K
11:03 286.90 287.90 286.70 287.80 9.5K
11:04 287.45 288.00 287.45 287.90 11.7K
11:05 288.00 288.20 287.90 288.00 14.6K
11:06 288.00 288.35 288.00 288.20 5.3K
11:07 288.20 288.20 287.90 287.90 5.8K
11:08 287.95 288.80 287.70 288.75 43.2K
11:09 288.50 288.80 288.50 288.60 8.7K
11:10 288.80 289.00 288.45 289.00 12.3K
11:11 288.90 289.15 288.75 289.15 12.2K
11:12 289.00 289.00 288.80 288.80 6.7K
11:13 288.70 288.95 288.55 288.95 2.5K
11:14 288.95 289.20 288.95 288.95 6.2K
11:15 288.95 289.25 288.95 289.25 2.7K
11:16 289.25 289.40 289.10 289.40 2.6K
11:17 289.45 289.65 289.30 289.50 5.0K
11:18 289.15 289.25 288.85 288.95 5.2K
11:19 288.80 288.95 288.70 288.95 3.2K
11:20 288.95 289.00 288.95 288.95 2.1K
11:21 288.70 288.90 288.60 288.60 6.4K
11:22 288.45 288.60 287.65 287.90 8.4K
11:23 287.85 288.70 287.85 288.35 9.0K
11:24 287.95 288.40 287.95 288.10 2.6K
11:25 288.30 288.30 287.95 288.20 2.0K
11:26 287.90 288.50 287.90 288.50 4.5K
11:27 288.40 288.45 288.00 288.00 1.4K
11:28 288.05 288.40 288.05 288.30 3.6K
11:29 288.00 288.30 288.00 288.30 6.2K
11:30 288.10 288.50 288.10 288.20 1.1K
11:31 288.35 288.50 288.20 288.50 1.2K
11:32 288.20 288.50 288.20 288.50 3.0K
11:33 288.25 288.30 287.90 288.20 1.5K
11:34 287.95 288.20 287.90 288.10 3.1K
11:35 288.10 288.20 287.90 288.00 2.8K
11:36 288.20 288.55 288.10 288.55 2.6K
11:37 288.50 288.75 288.50 288.75 1.0K
11:38 288.75 288.75 288.50 288.50 3.1K
11:39 288.45 288.50 288.10 288.10 1.9K
11:40 288.05 288.45 287.95 288.35 2.6K
11:41 288.05 288.30 288.05 288.30 0.8K
11:42 288.10 288.40 288.10 288.15 0.9K
11:43 288.10 288.40 288.10 288.35 1.9K
11:44 288.35 288.65 288.35 288.55 1.6K
11:45 288.45 288.60 288.45 288.45 0.9K
11:46 288.50 288.50 288.20 288.30 1.3K
11:47 288.15 288.55 288.00 288.15 2.0K
11:48 288.15 288.50 288.15 288.50 1.0K
11:49 288.20 288.45 288.20 288.25 1.4K
11:50 288.45 288.70 288.20 288.20 81.1K
11:51 288.15 288.25 288.00 288.10 2.1K
11:52 288.25 288.40 288.05 288.05 2.7K
11:53 288.15 288.35 288.00 288.00 0.8K
11:54 288.00 288.00 287.80 287.95 1.5K
11:55 287.95 287.95 287.40 287.40 2.3K
11:56 287.55 287.55 287.15 287.25 1.6K
11:57 287.45 287.85 287.45 287.60 2.4K
11:58 287.40 287.60 287.35 287.60 2.1K
11:59 287.80 287.80 287.40 287.55 1.5K
12:00 287.40 287.70 287.40 287.55 1.0K
12:01 287.70 287.70 287.55 287.65 1.8K
12:02 287.65 288.20 287.60 287.60 3.5K
12:03 287.40 287.85 287.25 287.85 0.9K
12:04 287.55 287.70 287.45 287.70 1.3K
12:05 287.80 287.80 287.55 287.55 2.0K
12:06 287.55 287.90 287.55 287.90 5.8K
12:07 287.80 287.95 287.70 287.90 1.3K
12:08 287.60 287.90 287.60 287.90 0.6K
12:09 287.75 288.20 287.75 288.20 1.5K
12:10 288.40 288.40 288.15 288.15 1.3K
12:11 288.15 288.60 288.15 288.60 3.1K
12:12 288.60 288.90 288.50 288.50 1.1K
12:13 288.50 288.95 288.50 288.75 1.7K
12:14 288.75 288.95 288.40 288.75 0.6K
12:15 288.75 288.80 288.55 288.70 0.6K
12:16 288.80 288.90 288.60 288.70 0.6K
12:17 288.75 289.00 288.75 289.00 2.1K
12:18 288.90 289.05 288.80 288.80 2.6K
12:19 288.65 288.90 288.60 288.80 1.4K
12:20 288.65 288.65 288.50 288.65 0.7K
12:21 288.50 288.70 288.20 288.35 0.5K
12:22 288.40 288.50 288.30 288.50 0.5K
12:23 288.45 288.45 288.30 288.30 0.4K
12:24 288.30 288.40 287.90 288.05 1.8K
12:25 288.05 288.40 288.05 288.40 0.8K
12:26 288.40 288.40 288.20 288.40 0.5K
12:27 288.50 288.95 288.50 288.95 5.4K
12:28 288.80 288.80 288.40 288.40 2.0K
12:29 288.30 288.30 288.30 288.30 0.6K
12:30 288.25 288.35 288.10 288.10 0.8K
12:31 288.35 288.35 288.35 288.35 0.5K
12:32 288.15 288.70 288.15 288.60 1.5K
12:33 288.65 288.65 288.35 288.60 0.9K
12:34 288.60 288.60 288.40 288.60 1.1K
12:35 288.20 288.45 288.05 288.45 1.7K
12:36 288.40 288.40 288.05 288.05 0.4K
12:37 288.00 288.00 287.70 287.85 1.4K
12:38 287.70 287.95 287.60 287.90 1.1K
12:39 287.85 288.35 287.70 288.30 5.1K
12:40 288.15 288.25 288.15 288.25 2.6K
12:41 288.30 288.30 288.10 288.30 0.5K
12:42 288.00 288.10 287.80 288.10 1.1K
12:43 288.10 288.20 288.10 288.15 1.2K
12:44 287.90 288.15 287.70 287.95 1.9K
12:45 287.95 288.75 287.95 288.50 10.8K
12:46 288.55 288.55 288.10 288.35 3.6K
12:47 288.35 288.35 288.00 288.15 3.9K
12:48 288.15 288.45 288.15 288.35 1.2K
12:49 288.35 288.35 288.20 288.20 0.7K
12:50 288.20 288.20 288.05 288.20 0.6K
12:51 288.30 288.30 288.05 288.10 0.8K
12:52 288.05 288.30 288.00 288.00 2.6K
12:53 288.15 288.15 288.00 288.15 0.5K
12:54 288.20 288.45 288.20 288.45 1.4K
12:55 288.45 288.50 288.35 288.50 1.6K
12:56 288.50 288.70 288.35 288.70 4.0K
12:57 288.80 288.85 288.70 288.70 1.0K
12:58 288.75 288.90 288.60 288.80 0.9K
12:59 288.75 288.80 288.60 288.80 0.5K
13:00 288.80 288.95 288.75 288.95 1.7K
13:01 288.85 289.00 288.80 289.00 4.4K
13:02 289.00 289.90 289.00 289.90 13.2K
13:03 289.75 290.30 289.75 290.30 32.8K
13:04 290.10 290.20 289.75 289.75 4.9K
13:05 289.90 290.00 289.75 289.75 2.5K
13:06 289.85 289.95 289.55 289.95 11.8K
13:07 289.95 290.35 289.90 290.35 11.7K
13:08 290.35 290.65 290.15 290.15 9.3K
13:09 290.35 290.70 290.25 290.50 9.8K
13:10 290.70 290.70 290.35 290.60 3.7K
13:11 290.35 290.45 290.20 290.40 4.4K
13:12 290.60 290.60 290.30 290.30 7.0K
13:13 290.30 290.60 290.30 290.40 3.4K
13:14 290.55 290.55 289.85 289.85 19.0K
13:15 290.15 290.15 290.00 290.00 3.8K
13:16 290.10 290.15 290.00 290.05 2.0K
13:17 290.00 290.15 290.00 290.15 3.9K
13:18 290.00 290.00 289.70 289.70 10.9K
13:19 289.70 289.95 289.05 289.05 7.9K
13:20 288.90 289.35 288.90 289.35 1.9K
13:21 289.35 289.60 289.15 289.55 6.9K
13:22 289.50 289.55 289.50 289.50 1.2K
13:23 289.50 289.70 289.50 289.70 2.7K
13:24 289.70 289.70 289.35 289.55 0.7K
13:25 289.35 289.70 289.35 289.40 2.0K
13:26 289.35 289.60 289.35 289.50 0.7K
13:27 289.50 289.50 289.40 289.50 2.4K
13:28 289.35 289.50 289.10 289.25 3.0K
13:29 289.30 289.50 289.15 289.50 3.3K
13:30 289.50 289.50 289.35 289.50 1.6K
13:31 289.10 289.30 289.05 289.25 1.5K
13:32 289.25 289.50 289.25 289.50 5.7K
13:33 289.50 289.55 289.35 289.40 2.1K
13:34 289.55 289.70 289.40 289.45 3.9K
13:35 289.65 289.80 289.65 289.80 0.8K
13:36 289.80 289.80 289.60 289.80 0.5K
13:37 289.80 289.80 289.55 289.80 2.8K
13:38 289.80 289.85 289.70 289.70 2.0K
13:39 289.65 289.85 289.65 289.75 2.9K
13:40 289.85 290.25 289.85 290.15 8.4K
13:41 290.25 290.30 290.00 290.20 2.9K
13:42 290.20 290.25 290.10 290.20 1.7K
13:43 290.25 290.25 290.15 290.15 0.8K
13:44 290.00 290.25 290.00 290.25 1.2K
13:45 290.25 290.25 290.10 290.25 1.2K
13:46 290.25 290.25 290.05 290.25 2.6K
13:47 290.30 290.45 290.00 290.45 3.4K
13:48 290.30 290.45 290.30 290.40 2.9K
13:49 290.40 290.50 290.40 290.50 1.5K
13:50 290.40 290.50 290.25 290.40 1.7K
13:51 290.40 290.40 290.00 290.00 6.6K
13:52 290.25 290.25 290.00 290.15 5.1K
13:53 290.15 290.30 290.00 290.30 1.9K
13:54 290.30 290.40 290.15 290.25 2.9K
13:55 290.25 290.25 290.00 290.10 3.5K
13:56 290.10 290.10 289.95 289.95 3.0K
13:57 290.00 290.10 289.20 289.20 10.1K
13:58 289.55 289.80 289.35 289.55 3.9K
13:59 289.50 289.70 289.40 289.55 2.8K
14:00 289.30 289.70 289.20 289.70 5.1K
14:01 289.70 289.80 289.55 289.70 2.4K
14:02 289.40 289.80 289.40 289.80 2.4K
14:03 289.70 289.85 289.55 289.60 1.9K
14:04 289.50 289.80 289.40 289.80 1.4K
14:05 289.60 290.00 289.60 289.85 1.7K
14:06 290.10 290.10 289.90 290.10 1.8K
14:07 290.10 290.10 289.90 290.10 1.3K
14:08 290.10 290.25 290.00 290.25 2.0K
14:09 290.35 290.35 290.00 290.10 1.8K
14:10 290.10 290.10 290.00 290.00 0.9K
14:11 290.00 290.10 289.95 290.10 1.7K
14:12 290.10 290.30 290.05 290.30 0.7K
14:13 290.30 290.30 290.00 290.00 1.7K
14:14 290.10 290.15 290.00 290.15 1.1K
14:15 290.20 290.20 290.00 290.00 0.5K
14:16 290.00 290.15 290.00 290.15 0.7K
14:17 290.20 290.20 290.00 290.00 1.4K
14:18 290.00 290.15 290.00 290.00 0.2K
14:19 289.85 290.05 289.85 290.05 3.0K
14:20 290.00 290.10 290.00 290.10 1.3K
14:21 290.15 290.15 289.65 289.65 2.7K
14:22 289.65 290.05 289.65 289.90 0.6K
14:23 289.90 290.05 289.90 290.00 0.7K
14:24 289.90 290.00 289.85 290.00 2.4K
14:25 290.00 290.35 289.95 290.20 6.8K
14:26 290.40 290.40 290.00 290.25 5.9K
14:27 290.40 290.45 290.15 290.35 2.6K
14:28 290.15 290.25 290.15 290.25 1.7K
14:29 290.25 290.25 290.15 290.20 3.8K
14:30 290.20 290.30 290.05 290.10 4.2K
14:31 290.10 290.15 289.90 290.00 2.0K
14:32 290.60 290.75 290.45 290.45 21.5K
14:33 290.50 291.50 290.50 291.50 16.5K
14:34 291.30 291.50 291.25 291.40 14.9K
14:35 291.30 291.35 291.15 291.30 6.6K
14:36 291.15 291.30 291.05 291.10 2.7K
14:37 291.25 291.40 291.15 291.15 8.9K
14:38 291.35 291.40 291.15 291.40 6.4K
14:39 291.40 291.50 290.75 290.75 25.4K
14:40 290.90 291.15 290.75 291.10 2.0K
14:41 290.85 291.10 290.65 290.80 4.8K
14:42 290.70 290.95 290.65 290.75 1.9K
14:43 290.85 291.30 290.85 291.30 2.8K
14:44 291.20 291.20 290.95 291.15 2.5K
14:45 291.20 291.50 291.15 291.50 3.3K
14:46 291.40 291.70 291.30 291.45 8.9K
14:47 291.20 291.60 291.15 291.50 5.2K
14:48 291.55 291.55 291.00 291.20 7.2K
14:49 291.00 291.20 291.00 291.20 7.0K
14:50 291.30 291.55 291.15 291.55 6.8K
14:51 291.60 292.45 291.50 292.35 30.9K
14:52 292.20 292.25 291.85 292.10 8.6K
14:53 291.95 292.40 291.85 292.25 12.1K
14:54 292.25 292.40 291.85 292.40 12.5K
14:55 292.35 292.50 292.30 292.30 10.0K
14:56 292.45 292.85 292.45 292.70 15.6K
14:57 292.60 292.70 292.30 292.30 10.0K
14:58 292.30 292.30 291.80 292.00 8.2K
14:59 292.00 292.00 291.80 292.00 3.5K
15:00 292.00 292.20 291.85 291.85 17.8K
15:01 291.85 292.00 291.80 291.95 2.8K
15:02 291.80 292.00 291.75 292.00 7.4K
15:03 291.95 292.15 291.75 291.80 6.0K
15:04 292.00 292.35 292.00 292.05 5.5K
15:05 292.15 292.55 292.05 292.35 18.0K
15:06 292.30 292.45 292.10 292.15 3.8K
15:07 292.30 292.30 291.70 291.70 9.6K
15:08 291.65 291.65 291.20 291.30 16.2K
15:09 291.35 291.40 291.30 291.35 1.2K
15:10 291.35 291.70 291.35 291.65 8.4K
15:11 291.70 291.75 291.30 291.45 6.8K
15:12 291.45 291.65 291.45 291.50 6.1K
15:13 291.40 291.55 291.40 291.55 4.7K
15:14 291.50 291.85 291.50 291.85 12.2K
15:15 291.90 291.90 291.60 291.60 12.0K
15:16 291.60 291.75 291.50 291.60 10.9K
15:17 291.65 291.75 291.65 291.70 8.4K
15:18 291.70 291.85 291.50 291.80 13.7K
15:19 291.85 291.85 291.60 291.70 8.5K
15:20 291.55 292.10 291.55 292.10 32.6K
15:21 292.00 292.05 291.60 292.00 6.1K
15:22 292.00 292.00 291.75 292.00 4.4K
15:23 291.75 292.00 291.75 291.95 3.6K
15:24 291.95 292.00 291.70 291.70 3.7K
15:25 291.85 291.90 291.70 291.85 3.5K
15:26 291.90 292.00 291.85 291.85 3.7K
15:27 292.00 292.20 291.90 292.10 19.5K
15:28 292.30 292.45 292.00 292.15 6.8K
15:29 292.45 292.80 291.85 291.85 16.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据