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
09:07 298.80 298.80 298.80 298.80 2.7K
09:15 299.10 299.10 297.70 298.30 8.3K
09:16 298.20 298.20 297.10 297.55 1.3K
09:17 298.10 298.20 297.85 297.85 1.7K
09:18 297.55 297.70 297.35 297.60 3.0K
09:19 297.60 297.65 297.35 297.60 1.5K
09:20 297.95 297.95 297.45 297.50 3.1K
09:21 297.60 298.25 297.60 297.60 2.6K
09:22 297.45 297.85 297.35 297.65 13.2K
09:23 297.80 297.80 297.45 297.55 3.5K
09:24 297.20 297.30 296.85 296.85 8.4K
09:25 296.90 297.05 296.75 297.05 0.8K
09:26 297.15 297.55 297.15 297.45 1.3K
09:27 297.45 297.45 297.10 297.25 0.4K
09:28 297.45 297.85 297.25 297.75 1.2K
09:29 297.75 298.20 297.75 298.00 4.0K
09:30 298.10 298.15 297.55 297.60 8.0K
09:31 297.55 297.65 297.15 297.35 2.5K
09:32 297.35 297.70 297.35 297.70 1.1K
09:33 297.80 297.80 297.55 297.75 1.6K
09:34 297.75 297.75 297.40 297.40 0.6K
09:35 298.15 299.00 298.15 298.80 31.2K
09:36 298.60 298.85 298.60 298.80 1.2K
09:37 298.80 298.95 298.25 298.50 2.6K
09:38 298.25 298.60 298.25 298.60 0.8K
09:39 298.65 298.95 297.60 297.60 13.3K
09:40 297.40 297.80 297.30 297.55 0.7K
09:41 297.40 297.85 297.40 297.55 0.9K
09:42 297.60 297.60 297.25 297.25 0.5K
09:43 297.55 297.55 297.30 297.30 1.3K
09:44 297.30 297.65 297.15 297.30 4.6K
09:45 297.30 297.50 297.05 297.05 0.9K
09:46 297.05 297.40 297.05 297.40 2.3K
09:47 297.30 297.30 297.00 297.00 1.0K
09:48 297.00 297.20 296.90 296.90 3.0K
09:49 296.90 296.90 296.40 296.50 4.0K
09:50 296.35 296.70 296.35 296.55 1.0K
09:51 296.70 297.10 296.70 296.80 2.4K
09:52 297.15 297.15 296.95 296.95 0.1K
09:53 297.15 297.30 297.10 297.20 0.5K
09:54 297.20 297.30 296.90 296.90 2.3K
09:55 296.90 297.15 296.90 296.90 0.2K
09:56 296.90 297.05 296.65 296.65 1.4K
09:57 296.55 296.55 296.15 296.50 3.1K
09:58 296.50 296.55 296.30 296.30 1.6K
09:59 296.05 296.10 295.80 295.80 2.2K
10:00 296.15 296.15 295.90 296.15 1.1K
10:01 296.15 296.20 295.90 296.05 0.3K
10:02 295.75 296.20 295.75 296.20 4.2K
10:03 296.20 296.20 295.85 295.85 0.7K
10:04 296.20 296.20 295.90 295.90 0.2K
10:05 296.15 296.45 296.15 296.45 1.2K
10:06 296.45 296.70 296.30 296.50 0.7K
10:07 296.70 296.70 296.55 296.55 0.9K
10:08 296.65 296.65 296.45 296.65 1.4K
10:09 296.55 297.80 296.35 297.80 6.2K
10:10 297.80 299.05 297.80 298.55 27.1K
10:11 298.40 298.40 297.65 297.90 14.4K
10:12 298.35 298.40 297.50 298.10 11.9K
10:13 297.95 298.60 297.60 298.60 7.3K
10:14 299.10 299.10 298.35 298.80 9.3K
10:15 298.60 299.45 298.15 299.45 40.4K
10:16 299.00 299.65 298.90 299.15 9.6K
10:17 298.75 298.75 297.70 297.95 16.2K
10:18 297.85 297.85 296.60 296.90 10.6K
10:19 296.95 296.95 296.00 296.60 24.4K
10:20 296.45 296.90 296.30 296.90 3.8K
10:21 297.30 298.15 297.00 297.35 10.1K
10:22 297.20 297.85 297.20 297.45 4.8K
10:23 297.30 297.30 296.50 296.50 5.6K
10:24 296.55 297.15 296.50 296.85 4.0K
10:25 296.80 297.05 296.70 297.05 6.7K
10:26 297.25 297.25 296.70 296.70 3.0K
10:27 296.75 296.75 295.90 296.00 3.9K
10:28 295.90 296.85 295.90 296.85 15.1K
10:29 296.85 297.40 296.70 297.30 5.1K
10:30 297.35 297.45 297.05 297.45 1.2K
10:31 297.45 297.45 296.20 296.20 4.5K
10:32 295.90 296.00 295.75 296.00 13.5K
10:33 295.80 295.85 295.50 295.85 1.4K
10:34 295.75 295.75 295.45 295.65 0.8K
10:35 295.25 295.65 295.05 295.65 10.5K
10:36 295.65 295.80 295.40 295.40 1.0K
10:37 295.65 295.85 295.40 295.50 3.3K
10:38 295.80 295.95 295.00 295.00 13.2K
10:39 295.35 295.65 295.25 295.55 1.2K
10:40 295.55 296.05 295.55 295.85 13.0K
10:41 295.65 295.85 295.40 295.75 2.7K
10:42 295.60 295.90 295.10 295.60 1.4K
10:43 295.55 296.25 295.55 296.20 3.4K
10:44 296.20 296.20 295.80 296.05 6.7K
10:45 296.05 296.45 296.05 296.45 6.3K
10:46 296.15 296.35 295.80 295.95 3.4K
10:47 295.80 295.80 295.10 295.10 1.2K
10:48 295.15 295.15 294.30 294.40 17.8K
10:49 293.90 294.90 293.90 294.45 13.5K
10:50 294.95 295.15 294.55 294.55 6.2K
10:51 294.55 294.85 294.20 294.20 4.0K
10:52 294.25 295.35 294.20 295.35 10.1K
10:53 294.85 295.10 294.85 295.00 4.0K
10:54 295.00 295.10 294.85 295.00 1.3K
10:55 295.55 296.20 295.35 295.50 6.2K
10:56 295.70 295.70 295.10 295.10 1.6K
10:57 295.50 296.75 295.25 296.25 6.4K
10:58 296.35 296.40 296.00 296.10 2.6K
10:59 296.25 296.70 296.25 296.70 3.2K
11:00 296.45 296.75 296.45 296.75 2.2K
11:01 296.80 296.95 296.60 296.60 0.6K
11:02 296.90 296.90 296.55 296.55 1.6K
11:03 296.80 296.80 296.20 296.20 9.0K
11:04 296.30 296.45 296.15 296.20 1.2K
11:05 296.20 296.80 296.20 296.60 3.8K
11:06 296.55 296.95 296.55 296.80 4.9K
11:07 296.80 297.00 296.50 296.50 3.9K
11:08 296.50 296.65 296.40 296.65 0.1K
11:09 296.65 297.25 296.65 297.00 4.4K
11:10 297.00 297.25 297.00 297.00 0.5K
11:11 297.00 297.75 296.75 297.60 8.1K
11:12 297.45 297.70 297.45 297.45 1.6K
11:13 297.90 298.55 297.90 298.05 26.0K
11:14 298.05 298.40 298.05 298.15 2.9K
11:15 298.35 298.80 298.35 298.55 14.6K
11:16 298.90 299.10 298.50 299.10 17.2K
11:17 298.90 299.35 298.65 298.65 9.8K
11:18 298.65 298.85 298.50 298.50 5.0K
11:19 298.60 298.70 298.05 298.05 14.6K
11:20 298.30 298.40 298.15 298.30 2.6K
11:21 298.35 298.60 298.30 298.60 4.6K
11:22 298.30 299.00 298.30 298.95 9.8K
11:23 298.80 299.90 298.80 299.90 21.6K
11:24 299.95 300.00 299.45 299.55 24.4K
11:25 299.25 299.50 299.20 299.25 4.5K
11:26 299.25 299.90 299.20 299.65 12.4K
11:27 300.00 300.00 299.20 299.25 21.5K
11:28 299.25 299.65 299.20 299.20 3.0K
11:29 299.50 299.90 299.30 299.40 7.2K
11:30 299.40 299.60 299.15 299.15 1.9K
11:31 299.40 299.40 299.00 299.00 3.9K
11:32 299.20 299.50 299.05 299.10 8.6K
11:33 299.05 299.25 299.00 299.00 3.2K
11:34 299.00 299.15 299.00 299.00 0.9K
11:35 299.00 299.00 298.35 298.35 11.5K
11:36 298.35 298.85 298.30 298.70 11.0K
11:37 298.70 299.00 298.35 298.40 2.6K
11:38 298.35 298.45 298.30 298.45 0.7K
11:39 298.45 298.45 297.85 297.85 6.8K
11:40 297.85 298.20 297.75 297.95 2.5K
11:41 297.95 298.45 297.90 297.90 6.4K
11:42 297.90 298.15 297.90 297.90 1.3K
11:43 297.95 298.70 297.90 298.40 3.3K
11:44 298.60 298.65 298.35 298.40 5.9K
11:45 298.35 298.35 298.05 298.05 1.1K
11:46 298.05 298.10 298.05 298.10 0.1K
11:47 298.10 298.10 297.75 297.75 1.7K
11:48 297.70 299.90 297.65 299.60 34.0K
11:49 299.65 299.95 299.30 299.30 32.3K
11:50 299.10 299.30 299.10 299.30 2.9K
11:51 299.20 299.20 298.85 299.00 2.5K
11:52 298.75 298.85 298.75 298.75 0.9K
11:53 298.65 298.70 298.60 298.70 0.7K
11:54 298.30 298.65 298.00 298.00 5.4K
11:55 298.00 298.00 297.50 297.50 1.4K
11:56 297.50 298.10 297.50 298.10 5.5K
11:57 298.10 298.40 298.00 298.20 1.7K
11:58 298.50 298.50 298.20 298.35 3.0K
11:59 298.55 298.55 298.10 298.10 2.6K
12:00 298.15 298.40 298.05 298.40 0.2K
12:01 298.15 298.15 297.80 298.10 9.4K
12:02 297.90 298.10 297.90 297.90 0.6K
12:03 298.10 298.10 297.80 297.80 0.3K
12:04 297.55 297.55 297.55 297.55 0.0K
12:05 297.75 297.80 297.50 297.50 1.9K
12:06 297.50 297.50 297.15 297.20 5.6K
12:07 297.20 297.45 297.20 297.25 2.4K
12:08 297.25 297.30 297.25 297.25 1.2K
12:09 297.25 297.30 297.05 297.05 3.7K
12:10 297.00 297.00 296.85 296.85 0.5K
12:11 296.80 296.80 296.20 296.20 1.0K
12:12 296.20 296.20 295.50 295.50 1.5K
12:13 295.80 295.80 295.75 295.80 1.6K
12:14 295.80 295.90 295.80 295.80 1.5K
12:15 295.50 295.85 295.50 295.75 4.4K
12:16 295.90 295.90 295.60 295.65 1.7K
12:17 295.65 295.65 295.60 295.60 0.1K
12:18 295.50 295.55 295.10 295.10 1.5K
12:19 295.15 295.15 295.00 295.15 2.1K
12:20 295.10 295.20 295.10 295.20 1.5K
12:21 295.25 295.50 295.25 295.50 0.6K
12:22 295.50 295.50 295.25 295.30 5.2K
12:23 295.45 295.55 295.30 295.50 1.9K
12:24 295.50 295.50 295.30 295.30 13.4K
12:25 295.30 295.30 295.30 295.30 0.1K
12:26 295.30 295.30 295.00 295.05 3.5K
12:27 295.00 295.00 295.00 295.00 0.7K
12:28 295.05 295.50 295.05 295.45 3.3K
12:29 295.45 295.85 295.45 295.65 2.5K
12:30 295.80 295.85 295.80 295.80 1.2K
12:31 295.80 296.15 295.80 296.15 0.5K
12:32 296.15 296.20 296.15 296.20 0.0K
12:33 296.30 296.45 296.30 296.45 0.6K
12:34 296.50 296.50 296.45 296.50 0.2K
12:35 296.55 296.75 296.55 296.70 2.5K
12:36 297.15 297.50 297.15 297.45 22.7K
12:37 297.25 297.35 297.10 297.10 5.5K
12:38 297.10 297.10 296.60 296.60 0.4K
12:39 296.65 296.85 296.55 296.55 0.2K
12:40 296.50 296.50 296.50 296.50 0.3K
12:41 296.50 297.15 296.50 297.15 1.1K
12:42 297.15 297.15 296.95 297.05 0.8K
12:43 296.65 296.85 296.60 296.85 0.9K
12:44 296.90 297.20 296.90 297.20 0.4K
12:45 296.50 296.50 296.50 296.50 5.0K
12:46 296.40 296.40 296.05 296.05 1.1K
12:47 296.05 296.05 296.00 296.00 0.2K
12:48 296.00 296.15 296.00 296.00 0.7K
12:49 296.15 296.30 296.15 296.25 0.2K
12:50 296.25 296.30 296.15 296.30 0.2K
12:51 296.00 296.05 296.00 296.05 0.1K
12:52 296.05 296.05 295.65 295.75 1.6K
12:53 295.75 295.90 295.75 295.90 0.1K
12:54 295.25 295.25 295.25 295.25 13.4K
12:55 295.30 295.40 295.25 295.25 3.8K
12:56 295.40 295.85 295.40 295.75 1.5K
12:57 295.75 295.75 295.65 295.65 0.1K
12:58 295.65 295.65 295.60 295.60 0.2K
12:59 295.65 295.65 295.65 295.65 0.0K
13:00 295.65 295.65 295.60 295.60 0.1K
13:01 295.80 295.80 295.80 295.80 0.2K
13:02 295.85 295.85 295.65 295.70 2.7K
13:03 295.70 296.45 295.70 296.20 7.3K
13:04 296.45 296.50 296.35 296.45 13.1K
13:05 296.45 296.55 296.30 296.30 0.1K
13:06 296.55 296.55 295.15 295.35 15.5K
13:07 295.10 295.25 295.05 295.15 0.5K
13:08 295.15 295.25 295.15 295.15 0.1K
13:09 295.15 295.15 295.15 295.15 0.1K
13:10 295.15 295.30 295.15 295.30 0.6K
13:11 295.30 295.30 295.15 295.15 0.4K
13:12 295.15 295.15 294.75 294.75 1.4K
13:13 294.75 295.35 294.75 295.20 15.0K
13:14 295.30 295.30 295.00 295.10 7.8K
13:15 295.30 295.40 295.05 295.35 16.3K
13:16 295.30 295.35 295.15 295.35 2.8K
13:17 295.30 295.30 295.25 295.25 0.2K
13:18 295.70 295.70 295.15 295.15 3.0K
13:19 295.15 296.05 294.95 295.95 20.4K
13:20 296.15 296.15 295.60 296.00 15.9K
13:21 296.00 296.30 295.70 295.70 6.2K
13:22 295.75 295.75 295.30 295.65 1.5K
13:23 295.50 295.60 295.50 295.50 1.4K
13:24 295.50 295.75 295.35 295.65 14.7K
13:25 295.65 295.65 295.45 295.50 0.5K
13:26 295.50 296.15 295.50 295.60 33.5K
13:27 295.65 295.90 295.65 295.85 0.3K
13:28 296.10 296.30 296.05 296.30 2.6K
13:29 296.10 296.15 296.10 296.15 1.0K
13:30 296.20 297.25 296.20 297.25 14.0K
13:31 297.00 297.00 296.35 296.35 8.5K
13:32 296.35 297.15 296.35 297.00 7.8K
13:33 297.30 297.40 297.05 297.40 13.4K
13:34 297.15 297.20 296.90 297.05 6.5K
13:35 296.95 298.00 296.95 298.00 4.1K
13:36 297.60 297.60 297.10 297.10 3.4K
13:37 297.10 297.10 296.95 297.00 0.5K
13:38 296.90 297.05 296.65 296.65 0.4K
13:39 296.65 296.85 296.65 296.70 0.6K
13:40 296.60 296.80 296.60 296.65 0.1K
13:41 296.65 296.80 296.65 296.70 3.0K
13:42 296.60 296.80 296.60 296.80 0.2K
13:43 296.70 296.70 296.70 296.70 0.1K
13:44 296.70 296.70 296.70 296.70 0.2K
13:45 296.70 296.75 296.60 296.60 2.0K
13:46 296.60 296.60 296.60 296.60 0.1K
13:47 296.60 296.60 296.25 296.25 4.0K
13:48 296.25 296.30 296.10 296.10 3.6K
13:49 296.15 296.15 296.00 296.05 0.7K
13:50 296.00 296.25 296.00 296.00 5.3K
13:51 295.85 296.05 295.60 295.60 4.8K
13:52 295.50 295.50 295.35 295.50 0.3K
13:53 295.50 295.70 295.00 295.00 4.5K
13:54 295.00 295.25 295.00 295.10 2.8K
13:55 295.00 295.05 294.85 294.85 11.6K
13:56 294.85 295.65 294.80 295.25 9.2K
13:57 295.45 295.60 295.20 295.60 3.5K
13:58 295.35 295.55 295.35 295.55 0.2K
13:59 295.60 295.60 295.30 295.40 3.1K
14:00 295.35 295.50 295.30 295.50 0.3K
14:01 295.50 295.55 295.50 295.50 0.1K
14:02 295.80 295.80 295.65 295.70 4.7K
14:03 295.70 295.70 295.60 295.70 6.4K
14:04 295.75 295.75 295.35 295.45 5.0K
14:05 295.50 295.70 295.35 295.45 0.1K
14:06 295.55 295.55 295.30 295.50 2.3K
14:07 295.50 295.55 295.25 295.25 3.3K
14:08 295.25 295.25 294.80 294.80 5.6K
14:09 294.60 295.30 294.60 294.90 37.6K
14:10 294.90 295.05 294.85 295.00 0.8K
14:11 294.90 294.95 294.55 294.55 5.6K
14:12 294.55 294.85 294.55 294.85 3.3K
14:13 294.85 294.85 294.20 294.40 12.4K
14:14 294.25 294.45 294.15 294.45 1.7K
14:15 294.50 294.50 294.35 294.35 0.1K
14:16 294.35 294.75 294.35 294.55 6.2K
14:17 294.50 294.50 294.45 294.50 1.7K
14:18 294.50 294.55 294.30 294.30 2.1K
14:19 294.30 294.30 293.90 293.95 12.7K
14:20 294.05 294.35 294.05 294.35 0.9K
14:21 294.60 294.60 294.30 294.30 2.7K
14:22 294.30 294.45 294.30 294.45 0.8K
14:23 294.45 294.65 294.35 294.60 0.2K
14:24 294.70 294.75 294.70 294.75 0.4K
14:25 294.50 294.50 294.45 294.50 0.1K
14:26 294.50 294.70 294.50 294.70 0.0K
14:27 294.55 294.55 294.20 294.45 4.6K
14:28 294.45 294.55 294.35 294.35 0.4K
14:29 294.25 294.60 294.25 294.60 2.5K
14:30 294.65 294.90 294.65 294.75 0.2K
14:31 295.05 295.05 295.00 295.00 0.8K
14:32 294.80 294.80 294.60 294.60 0.5K
14:33 294.70 295.00 294.70 294.80 1.3K
14:34 294.80 294.90 294.80 294.90 0.5K
14:35 294.90 295.20 294.90 295.10 0.3K
14:36 295.25 295.55 295.25 295.35 0.1K
14:37 295.35 295.65 295.35 295.55 0.8K
14:38 295.35 295.40 295.35 295.40 0.1K
14:39 295.50 295.60 295.50 295.60 0.3K
14:40 295.60 295.95 295.60 295.75 2.8K
14:41 295.60 295.60 295.35 295.35 0.6K
14:42 295.35 295.55 295.35 295.35 0.6K
14:43 295.35 295.35 295.15 295.15 8.6K
14:44 295.15 295.15 295.15 295.15 0.1K
14:45 295.15 295.15 295.00 295.00 2.5K
14:46 295.25 295.25 295.15 295.15 0.0K
14:47 295.10 295.50 295.10 295.20 3.1K
14:48 295.20 295.60 295.20 295.55 2.4K
14:49 295.60 295.70 295.45 295.45 0.3K
14:50 295.65 295.70 295.25 295.60 4.7K
14:51 295.50 295.50 295.15 295.45 16.3K
14:52 295.25 295.25 294.65 294.65 23.4K
14:53 294.80 295.30 294.80 295.30 7.9K
14:54 295.45 295.45 295.10 295.30 0.6K
14:55 295.40 295.40 295.10 295.30 1.1K
14:56 295.30 295.40 294.90 295.05 1.3K
14:57 294.95 295.20 294.90 294.95 0.3K
14:58 294.95 295.20 294.85 295.20 1.9K
14:59 295.00 295.60 295.00 295.40 1.4K
15:00 295.30 296.15 295.30 295.90 6.7K
15:01 296.05 296.05 295.85 295.95 8.3K
15:02 296.15 296.20 295.90 295.90 1.2K
15:03 296.00 296.10 295.90 296.00 0.1K
15:04 295.90 296.20 295.80 296.00 5.2K
15:05 295.95 296.15 295.95 295.95 1.6K
15:06 296.05 296.20 296.00 296.20 2.0K
15:07 296.10 296.30 296.05 296.10 1.3K
15:08 296.40 296.40 296.10 296.25 1.9K
15:09 296.25 296.95 296.25 296.95 29.1K
15:10 297.20 297.45 297.20 297.25 18.3K
15:11 297.30 297.50 297.10 297.10 1.2K
15:12 297.15 297.35 297.15 297.30 2.9K
15:13 297.30 297.50 297.25 297.50 4.7K
15:14 297.45 297.50 297.30 297.45 2.2K
15:15 297.45 297.65 297.35 297.65 4.8K
15:16 297.65 297.90 297.45 297.75 7.7K
15:17 297.85 298.05 297.50 297.60 3.4K
15:18 297.65 297.95 297.45 297.90 11.9K
15:19 297.90 298.40 297.90 298.25 4.0K
15:20 298.25 299.05 298.25 299.05 17.0K
15:21 299.00 299.15 298.75 298.75 5.1K
15:22 298.95 298.95 298.20 298.35 8.6K
15:23 298.20 298.60 298.20 298.55 6.9K
15:24 298.55 298.55 298.20 298.45 15.0K
15:25 298.45 298.55 298.05 298.45 17.8K
15:26 297.95 298.50 297.85 298.50 14.4K
15:27 298.35 298.35 297.80 298.00 9.8K
15:28 298.25 298.25 297.60 298.00 15.1K
15:29 297.65 298.00 297.50 297.70 6.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据