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
09:07 298.00 298.00 298.00 298.00 1.4K
09:15 299.00 299.00 297.95 298.80 14.3K
09:16 298.35 299.50 298.35 298.95 7.7K
09:17 298.75 299.30 298.60 299.05 1.8K
09:18 298.85 298.85 298.55 298.65 2.6K
09:19 299.05 299.80 299.05 299.50 17.9K
09:20 299.45 301.20 299.45 301.20 14.6K
09:21 301.50 301.50 300.40 300.40 6.6K
09:22 300.40 300.50 299.20 300.20 10.8K
09:23 300.10 300.55 300.10 300.50 6.7K
09:24 300.50 300.50 300.10 300.10 3.0K
09:25 299.85 300.05 299.45 299.90 2.2K
09:26 299.55 299.90 299.55 299.90 1.2K
09:27 299.75 299.75 299.40 299.50 0.7K
09:28 299.30 299.30 298.50 298.75 7.4K
09:29 298.50 298.75 298.30 298.50 2.0K
09:30 298.50 298.80 298.30 298.50 1.7K
09:31 298.30 298.95 298.30 298.45 25.3K
09:32 298.65 298.65 298.40 298.60 1.1K
09:33 298.45 298.45 298.15 298.15 1.1K
09:34 298.15 298.30 298.10 298.10 5.2K
09:35 298.10 298.40 298.10 298.40 1.8K
09:36 298.20 298.40 298.20 298.40 0.9K
09:37 298.75 298.75 298.35 298.35 1.1K
09:38 298.30 298.30 298.05 298.20 0.9K
09:39 298.10 298.30 298.00 298.20 3.6K
09:40 297.95 298.10 297.75 298.00 1.2K
09:41 298.00 298.10 297.95 297.95 0.5K
09:42 298.00 298.35 297.75 298.35 3.7K
09:43 298.70 298.90 297.95 298.30 9.8K
09:44 298.40 298.40 298.40 298.40 0.6K
09:45 298.35 298.35 297.85 298.35 1.2K
09:46 298.55 298.55 298.35 298.40 1.1K
09:47 298.35 298.65 298.35 298.35 0.3K
09:48 298.45 298.65 298.40 298.65 0.8K
09:49 298.50 298.50 298.35 298.50 0.4K
09:50 298.30 298.50 298.15 298.45 2.9K
09:51 298.20 298.65 298.20 298.55 2.1K
09:52 298.15 298.25 298.00 298.00 5.7K
09:53 299.70 299.90 298.80 298.80 39.3K
09:54 298.85 298.90 298.65 298.70 0.2K
09:55 298.85 298.85 298.55 298.60 1.1K
09:56 298.40 298.40 298.25 298.40 4.3K
09:57 298.40 298.50 297.95 298.50 5.8K
09:58 298.50 298.70 298.30 298.60 7.1K
09:59 298.70 298.70 298.60 298.65 3.6K
10:00 298.45 298.70 298.45 298.45 0.7K
10:01 298.45 298.65 298.40 298.40 0.2K
10:02 298.40 298.70 298.40 298.70 3.9K
10:03 298.65 299.20 298.65 299.10 7.1K
10:04 299.10 299.55 299.10 299.55 2.5K
10:05 299.30 300.40 299.30 299.80 21.3K
10:06 299.60 299.80 299.60 299.80 2.9K
10:07 299.55 299.60 299.30 299.30 2.6K
10:08 299.15 299.25 299.00 299.00 1.0K
10:09 299.15 299.15 299.00 299.00 4.1K
10:10 299.00 299.70 299.00 299.70 5.5K
10:11 299.40 299.60 299.10 299.40 1.1K
10:12 299.25 299.50 299.20 299.50 1.5K
10:13 299.25 299.60 299.25 299.40 2.7K
10:14 299.60 299.60 299.35 299.35 0.4K
10:15 299.30 299.30 299.30 299.30 0.1K
10:16 299.35 299.45 299.25 299.45 0.9K
10:17 299.50 299.50 299.35 299.35 0.0K
10:18 299.70 299.85 299.65 299.80 1.9K
10:19 299.75 299.80 299.45 299.60 0.2K
10:20 299.45 299.75 299.40 299.75 0.3K
10:21 299.75 299.75 299.50 299.50 0.6K
10:22 299.35 299.50 299.35 299.50 0.2K
10:23 299.50 299.50 299.30 299.30 0.9K
10:24 299.50 299.50 299.35 299.35 3.4K
10:25 299.45 299.45 299.25 299.25 0.0K
10:26 299.45 299.45 299.20 299.20 0.2K
10:27 299.40 299.40 298.80 299.00 6.2K
10:28 299.00 299.00 299.00 299.00 0.2K
10:29 298.80 299.20 298.80 299.20 1.6K
10:31 299.00 299.00 298.90 299.00 0.1K
10:32 299.00 299.15 299.00 299.00 0.2K
10:33 299.25 299.25 299.25 299.25 0.2K
10:34 299.00 299.25 299.00 299.25 0.3K
10:35 299.25 299.25 299.25 299.25 0.0K
10:36 299.10 299.10 299.10 299.10 0.1K
10:37 299.10 299.10 299.10 299.10 0.1K
10:38 299.25 299.25 299.05 299.10 1.4K
10:39 299.10 299.95 299.10 299.95 4.7K
10:40 300.00 300.00 299.80 299.80 0.5K
10:41 299.95 300.00 299.80 299.85 3.2K
10:42 299.75 299.95 299.45 299.45 1.0K
10:43 299.45 299.65 299.45 299.55 0.9K
10:44 299.55 299.55 299.00 299.25 2.5K
10:45 299.05 299.30 299.05 299.10 1.0K
10:46 299.10 299.15 298.85 298.85 1.3K
10:47 298.90 299.10 298.90 298.90 10.6K
10:48 298.70 298.70 298.15 298.15 15.9K
10:49 298.15 298.25 298.10 298.10 0.3K
10:50 298.00 298.25 298.00 298.15 5.0K
10:51 298.10 298.50 298.10 298.30 2.1K
10:52 298.70 298.70 298.45 298.50 0.2K
10:53 298.50 298.50 297.80 297.80 2.9K
10:54 298.05 298.05 297.65 297.95 1.7K
10:55 297.70 297.80 297.70 297.75 2.8K
10:56 297.95 297.95 297.75 297.80 0.5K
10:57 298.00 298.00 297.80 297.95 1.5K
10:58 297.95 298.00 297.75 297.75 1.1K
10:59 297.70 297.70 297.70 297.70 2.4K
11:00 297.55 297.70 297.20 297.20 5.6K
11:01 297.20 297.75 297.15 297.15 3.2K
11:02 297.30 297.30 297.05 297.05 2.5K
11:03 297.00 297.10 297.00 297.10 2.1K
11:04 297.30 297.30 296.90 296.90 0.7K
11:05 296.85 297.00 296.80 297.00 0.1K
11:06 297.00 297.00 296.85 297.00 1.8K
11:07 297.00 297.00 296.75 296.75 6.8K
11:08 296.80 297.20 296.80 297.20 2.5K
11:09 297.15 297.15 296.85 297.10 0.4K
11:10 297.00 297.10 296.90 297.05 0.1K
11:11 297.00 297.05 296.90 297.00 0.1K
11:12 297.00 297.00 296.80 297.00 0.3K
11:13 297.00 297.05 296.90 296.95 0.3K
11:14 297.15 297.30 297.10 297.25 0.7K
11:15 297.25 297.25 296.95 297.20 0.2K
11:16 297.20 297.20 297.00 297.20 0.1K
11:17 297.20 297.25 296.80 297.25 4.2K
11:18 297.05 297.40 296.95 297.00 5.5K
11:19 297.20 297.25 296.95 297.25 0.6K
11:20 297.25 297.50 297.25 297.40 4.8K
11:21 297.50 297.70 297.40 297.55 4.2K
11:22 297.30 297.35 297.30 297.35 1.6K
11:23 297.50 297.60 297.30 297.30 5.3K
11:24 297.50 297.60 297.25 297.40 2.5K
11:25 297.25 297.45 297.20 297.45 2.2K
11:26 297.15 297.45 297.00 297.25 3.1K
11:27 297.25 297.25 297.05 297.10 1.1K
11:28 297.40 297.40 297.15 297.15 0.2K
11:29 297.05 297.25 297.05 297.25 0.1K
11:30 297.10 297.50 297.10 297.40 2.0K
11:31 297.20 297.45 297.05 297.15 2.3K
11:32 297.45 297.45 297.15 297.15 0.1K
11:33 297.15 297.15 297.15 297.15 0.0K
11:34 297.40 297.40 297.15 297.35 0.9K
11:35 297.15 297.50 297.15 297.50 0.1K
11:36 297.50 297.65 297.45 297.50 1.1K
11:37 297.55 297.80 297.55 297.80 0.1K
11:38 297.50 297.50 297.35 297.35 1.2K
11:39 297.40 297.55 297.05 297.05 15.6K
11:40 297.05 297.05 296.75 297.05 5.3K
11:41 297.05 297.05 297.05 297.05 0.0K
11:42 297.05 297.20 297.05 297.20 0.6K
11:43 297.20 297.20 297.20 297.20 0.1K
11:44 297.25 297.25 297.25 297.25 1.0K
11:45 297.30 297.30 297.10 297.10 0.3K
11:46 297.10 297.30 297.10 297.30 0.1K
11:47 297.30 297.30 297.05 297.30 0.1K
11:48 297.25 297.25 297.25 297.25 0.0K
11:49 297.25 297.25 297.00 297.00 1.1K
11:50 297.00 297.00 296.90 296.90 0.1K
11:51 296.80 297.05 296.70 296.95 1.2K
11:52 296.75 296.75 296.75 296.75 0.4K
11:53 296.75 296.75 296.65 296.65 0.5K
11:54 296.80 296.80 296.80 296.80 0.1K
11:55 296.80 296.80 296.25 296.25 1.6K
11:56 296.35 296.50 296.35 296.50 1.8K
11:57 296.40 296.70 296.40 296.70 0.8K
11:58 296.80 296.80 296.50 296.50 1.5K
11:59 296.60 296.90 296.60 296.60 0.2K
12:00 296.60 296.60 296.60 296.60 0.1K
12:01 296.70 296.70 296.70 296.70 0.0K
12:02 296.55 296.55 296.25 296.25 0.6K
12:03 296.55 296.55 296.20 296.20 3.1K
12:04 296.15 296.20 296.00 296.00 2.3K
12:05 295.90 296.10 295.90 296.10 2.4K
12:06 296.00 296.20 296.00 296.20 1.2K
12:07 295.95 296.20 295.95 296.20 0.2K
12:08 296.20 296.20 296.00 296.00 11.5K
12:09 295.90 295.90 295.50 295.50 4.6K
12:10 295.55 295.55 295.50 295.55 2.3K
12:11 295.55 295.75 295.45 295.50 3.2K
12:12 295.75 295.80 295.55 295.80 0.7K
12:13 295.80 295.80 295.55 295.55 0.1K
12:14 295.55 295.80 295.55 295.60 0.4K
12:15 295.65 295.90 295.65 295.70 0.3K
12:16 296.00 296.00 296.00 296.00 0.4K
12:17 295.95 295.95 295.65 295.65 0.2K
12:18 295.60 295.60 295.25 295.25 0.7K
12:19 295.25 295.45 295.25 295.45 0.5K
12:20 295.45 295.50 295.45 295.45 1.1K
12:21 295.20 295.25 295.20 295.25 0.2K
12:22 295.25 295.55 295.25 295.40 0.6K
12:23 295.40 295.50 295.40 295.50 0.0K
12:24 295.75 295.95 295.75 295.75 0.4K
12:25 295.95 295.95 295.75 295.75 1.1K
12:26 295.65 295.65 295.30 295.30 0.5K
12:27 295.35 295.60 295.35 295.55 1.4K
12:28 295.70 295.85 295.50 295.85 7.0K
12:29 295.90 295.90 295.55 295.55 2.4K
12:30 295.60 295.60 295.60 295.60 0.1K
12:31 295.60 295.75 295.60 295.60 0.4K
12:32 295.80 295.85 295.40 295.40 0.7K
12:33 295.55 295.55 295.55 295.55 0.7K
12:34 295.70 295.70 295.40 295.40 1.6K
12:35 295.40 295.40 295.40 295.40 0.1K
12:36 295.40 295.40 295.40 295.40 1.2K
12:37 295.40 295.60 295.40 295.60 1.0K
12:38 295.60 295.60 295.40 295.40 0.8K
12:39 295.65 295.65 295.40 295.40 1.7K
12:40 295.50 295.50 295.35 295.50 1.1K
12:41 295.75 295.75 295.50 295.75 0.6K
12:42 295.65 295.75 295.30 295.30 1.9K
12:43 295.45 295.55 295.40 295.55 0.6K
12:44 295.55 295.55 295.30 295.30 0.0K
12:45 295.70 295.70 295.20 295.55 5.4K
12:46 295.75 296.20 295.75 296.20 2.2K
12:47 295.95 296.05 295.65 295.75 1.6K
12:48 295.70 295.85 295.70 295.85 0.9K
12:49 295.85 295.90 295.85 295.90 0.7K
12:50 295.70 295.80 295.60 295.80 3.4K
12:51 295.60 295.80 295.60 295.80 1.6K
12:52 295.80 295.80 295.35 295.35 1.3K
12:53 295.55 295.60 295.50 295.60 0.4K
12:54 295.65 295.65 295.50 295.65 0.9K
12:55 295.40 295.40 295.40 295.40 0.7K
12:56 295.90 295.90 295.70 295.90 0.9K
12:57 295.95 296.20 295.90 296.15 1.8K
12:58 295.95 296.00 295.95 296.00 0.7K
12:59 296.00 296.05 296.00 296.05 0.4K
13:00 296.00 296.20 296.00 296.00 0.0K
13:01 296.15 296.15 295.80 295.80 0.2K
13:02 295.80 295.95 295.75 295.80 0.6K
13:03 295.95 295.95 295.75 295.90 3.3K
13:04 295.90 295.90 295.45 295.45 0.9K
13:05 295.60 295.80 295.60 295.80 0.5K
13:06 295.85 295.85 295.80 295.80 0.4K
13:07 295.80 295.90 295.80 295.90 0.7K
13:08 296.10 296.10 296.10 296.10 0.5K
13:09 296.15 296.15 295.85 295.85 1.0K
13:10 296.00 296.00 295.90 295.90 4.3K
13:11 295.95 296.00 295.95 296.00 2.3K
13:12 296.00 296.20 296.00 296.20 0.3K
13:13 296.45 296.45 296.15 296.15 1.9K
13:14 296.20 296.20 296.20 296.20 0.2K
13:15 296.50 296.75 296.15 296.15 1.2K
13:16 296.25 296.70 296.25 296.70 11.0K
13:17 296.40 296.40 296.35 296.40 1.3K
13:18 296.35 296.35 296.25 296.25 0.9K
13:19 296.40 296.75 296.40 296.50 4.8K
13:20 296.55 296.55 296.30 296.50 0.2K
13:21 296.50 296.55 296.20 296.20 0.9K
13:22 296.20 296.55 296.20 296.55 0.1K
13:23 296.35 296.55 296.35 296.55 0.0K
13:24 296.35 296.65 296.35 296.65 0.9K
13:25 296.65 296.70 296.60 296.60 0.4K
13:26 296.60 296.60 296.60 296.60 0.1K
13:27 296.70 296.80 296.70 296.70 0.6K
13:28 296.80 296.80 296.80 296.80 0.2K
13:29 297.00 297.05 296.85 297.05 0.1K
13:30 296.85 296.85 296.85 296.85 0.1K
13:31 296.85 296.95 296.60 296.95 2.4K
13:32 296.95 297.00 296.80 297.00 0.3K
13:33 297.00 297.00 297.00 297.00 0.0K
13:34 297.00 297.00 296.80 296.80 0.2K
13:35 296.95 296.95 296.30 296.30 5.4K
13:36 296.50 296.50 296.30 296.45 0.5K
13:37 296.45 296.45 296.25 296.25 1.5K
13:38 296.20 296.20 295.80 295.80 5.0K
13:39 295.80 295.85 295.65 295.65 1.4K
13:40 295.65 295.90 295.65 295.65 1.3K
13:41 295.65 295.85 295.35 295.35 0.9K
13:42 295.35 295.65 295.30 295.30 0.5K
13:43 295.55 295.55 295.55 295.55 0.0K
13:44 295.65 295.75 295.55 295.75 1.1K
13:45 295.55 295.55 295.40 295.40 0.0K
13:46 295.65 295.65 295.30 295.30 0.0K
13:47 295.30 295.45 295.20 295.25 1.1K
13:48 295.40 295.40 295.20 295.20 1.5K
13:49 295.20 295.40 295.15 295.15 1.6K
13:50 295.20 295.20 295.10 295.10 1.2K
13:51 295.45 295.45 294.80 294.90 6.6K
13:52 295.10 295.10 294.60 294.60 4.2K
13:53 294.60 295.00 294.60 295.00 0.2K
13:54 294.80 295.05 294.80 294.85 0.3K
13:55 295.10 295.95 294.85 295.95 2.5K
13:56 295.75 295.80 295.55 295.80 0.6K
13:57 296.25 296.25 295.95 295.95 1.7K
13:58 295.95 295.95 295.85 295.85 0.0K
13:59 296.00 296.00 296.00 296.00 0.5K
14:00 295.95 296.25 295.65 295.90 0.4K
14:01 296.00 296.00 295.90 296.00 0.0K
14:02 296.25 296.30 296.10 296.15 0.8K
14:03 296.15 296.60 296.15 296.40 0.3K
14:04 296.20 296.40 296.20 296.20 0.2K
14:05 296.20 296.20 296.00 296.00 1.3K
14:06 295.85 296.10 295.85 295.85 0.8K
14:07 295.85 296.00 295.85 295.85 1.0K
14:08 296.05 296.05 295.90 296.05 1.7K
14:09 296.20 296.20 296.00 296.00 0.5K
14:10 296.00 296.20 295.95 295.95 0.5K
14:11 295.95 296.05 295.95 296.05 0.0K
14:12 296.20 296.85 296.05 296.50 5.4K
14:13 296.75 296.75 296.50 296.50 0.6K
14:14 296.50 296.70 296.50 296.50 0.1K
14:15 296.50 296.60 296.50 296.60 0.0K
14:16 296.50 296.95 296.50 296.95 5.8K
14:17 296.65 296.80 296.55 296.55 0.2K
14:18 296.35 296.55 296.20 296.20 0.2K
14:19 296.50 296.50 296.30 296.40 0.7K
14:20 296.50 296.85 296.50 296.85 0.1K
14:21 296.85 296.85 296.65 296.65 0.0K
14:22 296.80 296.80 296.65 296.65 0.1K
14:23 296.90 297.00 296.60 296.60 24.1K
14:24 296.55 296.80 296.35 296.65 3.9K
14:25 296.70 296.70 296.55 296.65 0.4K
14:26 296.50 296.50 296.25 296.25 0.9K
14:27 296.20 296.45 296.15 296.45 0.7K
14:28 296.45 296.50 296.45 296.45 0.4K
14:29 296.50 296.50 296.05 296.05 1.2K
14:30 296.10 296.25 296.10 296.10 0.1K
14:31 296.15 296.15 295.75 295.85 10.0K
14:32 295.85 296.10 295.60 296.00 7.2K
14:33 296.00 296.05 295.70 295.70 5.3K
14:34 295.70 296.30 295.70 296.30 1.1K
14:35 296.30 296.30 295.95 296.20 0.9K
14:36 296.35 296.65 296.35 296.50 4.3K
14:37 296.50 296.55 296.20 296.55 1.1K
14:38 296.80 296.80 296.55 296.60 0.6K
14:39 296.60 296.80 296.50 296.75 5.3K
14:40 296.50 296.95 296.50 296.95 22.8K
14:41 296.95 296.95 296.80 296.95 11.0K
14:42 296.75 296.95 296.75 296.90 4.7K
14:43 296.90 296.95 296.80 296.95 1.3K
14:44 296.80 296.95 296.50 296.55 17.9K
14:45 296.65 296.90 296.50 296.60 4.7K
14:46 296.60 296.80 296.40 296.80 3.8K
14:47 296.60 296.80 296.50 296.60 3.0K
14:48 296.70 296.75 296.60 296.60 2.0K
14:49 296.60 296.80 296.35 296.45 4.4K
14:50 296.70 296.70 296.50 296.50 0.1K
14:51 296.60 296.60 296.45 296.45 1.6K
14:52 296.45 296.45 296.15 296.30 1.2K
14:53 296.30 296.45 296.30 296.30 1.4K
14:54 296.30 296.45 296.20 296.25 4.3K
14:55 296.20 296.40 296.20 296.20 0.5K
14:56 296.20 296.45 296.20 296.40 1.9K
14:57 296.50 296.50 296.25 296.35 3.7K
14:58 296.45 296.45 296.35 296.35 1.4K
14:59 296.40 296.55 296.35 296.35 2.3K
15:00 296.45 296.65 296.45 296.65 2.8K
15:01 296.65 296.90 296.55 296.90 6.8K
15:02 296.65 296.85 296.65 296.75 2.0K
15:03 296.80 296.95 296.75 296.90 4.0K
15:04 296.95 297.10 296.90 297.10 13.3K
15:05 297.15 297.25 297.10 297.15 4.1K
15:06 297.25 297.35 297.15 297.20 5.6K
15:07 297.35 297.60 297.35 297.60 12.7K
15:08 297.70 297.80 297.70 297.80 4.7K
15:09 297.80 297.80 297.65 297.65 5.6K
15:10 297.65 297.70 297.10 297.10 13.3K
15:11 297.00 297.35 297.00 297.00 19.7K
15:12 297.45 297.45 297.05 297.20 5.5K
15:13 297.20 297.20 296.70 296.70 3.5K
15:14 296.90 296.90 296.75 296.90 12.0K
15:15 297.05 297.05 296.80 296.80 2.4K
15:16 296.80 297.00 296.65 297.00 11.8K
15:17 297.05 297.40 297.05 297.30 6.2K
15:18 297.20 297.20 297.00 297.05 4.3K
15:19 296.95 297.00 296.85 296.85 1.7K
15:20 296.85 296.95 296.85 296.90 11.2K
15:21 296.90 296.95 296.90 296.90 3.3K
15:22 296.95 297.00 296.90 296.95 5.4K
15:23 296.95 297.10 296.95 297.05 8.0K
15:24 296.75 297.05 296.75 296.95 9.3K
15:25 296.85 297.00 296.75 296.95 10.5K
15:26 296.95 296.95 296.80 296.85 2.5K
15:27 296.85 296.90 296.60 296.60 13.2K
15:28 296.70 296.95 296.70 296.80 5.2K
15:29 296.90 297.05 296.85 297.05 1.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据