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
09:07 276.05 276.05 276.05 276.05 0.6K
09:15 275.95 275.95 274.95 275.00 10.8K
09:16 275.35 275.35 274.80 274.80 2.1K
09:17 274.65 274.65 274.10 274.10 4.2K
09:18 274.10 274.10 273.40 273.50 17.7K
09:19 273.50 274.20 273.45 273.85 4.5K
09:20 273.80 273.90 273.60 273.90 1.6K
09:21 273.80 273.80 272.35 272.35 4.2K
09:22 272.35 272.50 272.10 272.30 5.9K
09:23 272.25 272.25 271.75 271.85 3.2K
09:24 271.75 271.75 271.30 271.30 5.4K
09:25 271.25 271.50 270.95 270.95 9.8K
09:26 271.25 271.50 271.25 271.50 5.5K
09:27 271.45 271.45 271.05 271.20 6.1K
09:28 271.20 271.20 270.25 270.25 3.4K
09:29 270.20 270.80 270.20 270.80 9.6K
09:30 270.70 270.70 270.05 270.05 3.8K
09:31 270.35 270.55 270.30 270.55 2.6K
09:32 270.55 270.60 270.35 270.35 1.9K
09:33 269.70 270.50 269.70 270.25 3.7K
09:34 270.25 270.30 270.00 270.00 3.9K
09:35 270.05 270.50 270.05 270.35 1.7K
09:36 270.30 270.35 270.05 270.30 1.1K
09:37 270.40 270.60 270.00 270.60 6.2K
09:38 270.50 271.80 270.50 271.45 3.5K
09:39 271.10 271.10 270.85 270.85 0.9K
09:40 271.05 271.05 270.80 270.80 1.4K
09:41 271.05 271.20 271.00 271.20 0.5K
09:42 271.20 271.45 270.85 271.10 3.8K
09:43 271.35 271.35 271.15 271.20 2.1K
09:44 271.25 271.25 270.80 270.80 2.0K
09:45 270.65 271.10 270.65 271.10 1.1K
09:46 271.10 272.10 271.10 272.10 8.0K
09:47 272.80 272.80 271.95 272.15 1.9K
09:48 272.40 272.75 272.35 272.75 4.9K
09:49 272.55 272.55 271.95 271.95 3.9K
09:50 272.30 272.30 272.05 272.30 0.9K
09:51 272.35 273.50 272.35 273.50 9.2K
09:52 273.45 273.45 272.60 272.60 2.8K
09:53 272.60 272.60 272.45 272.45 0.4K
09:54 272.35 272.35 272.00 272.05 2.2K
09:55 272.05 272.25 272.00 272.10 2.1K
09:56 272.20 272.50 272.20 272.50 2.7K
09:57 272.50 272.50 272.50 272.50 0.2K
09:58 272.55 272.75 272.55 272.55 0.9K
09:59 272.45 272.45 272.05 272.05 0.2K
10:00 272.20 272.55 272.20 272.55 0.4K
10:01 272.55 272.75 272.55 272.70 0.8K
10:02 272.50 272.85 272.45 272.80 1.6K
10:03 272.50 272.70 272.30 272.30 0.3K
10:04 272.50 272.55 272.30 272.30 0.2K
10:05 272.40 272.40 271.95 271.95 2.8K
10:06 272.00 272.25 271.85 271.85 1.7K
10:07 272.05 272.25 272.05 272.15 0.4K
10:08 272.05 272.15 271.85 272.15 0.2K
10:09 271.90 272.20 271.90 271.95 1.4K
10:10 271.80 271.95 271.55 271.55 1.8K
10:11 272.15 272.15 271.70 272.00 42.4K
10:12 272.00 272.15 271.80 272.05 0.9K
10:13 271.55 271.55 271.30 271.55 1.5K
10:14 271.55 271.55 271.00 271.00 3.7K
10:15 270.95 271.30 270.95 271.30 1.3K
10:16 270.90 271.20 270.85 271.00 1.1K
10:17 270.85 271.15 270.85 271.15 0.7K
10:18 271.10 271.30 271.05 271.30 8.9K
10:19 271.15 271.20 271.15 271.15 5.6K
10:20 271.05 271.05 270.70 270.70 3.2K
10:21 270.65 271.20 270.65 271.15 7.9K
10:22 271.10 271.25 271.05 271.25 1.0K
10:23 271.35 271.55 271.15 271.55 0.4K
10:24 271.35 271.70 271.35 271.60 0.9K
10:25 271.45 271.60 271.45 271.60 0.7K
10:26 271.60 271.65 271.40 271.40 0.6K
10:27 271.35 271.45 271.35 271.35 0.0K
10:28 271.55 271.60 271.35 271.60 0.3K
10:29 271.40 271.75 271.35 271.75 1.2K
10:30 271.60 271.60 271.35 271.35 0.9K
10:31 271.40 271.80 271.40 271.80 0.2K
10:32 271.55 271.80 271.55 271.80 0.2K
10:33 271.65 271.90 271.65 271.70 0.5K
10:34 271.65 271.90 271.60 271.60 0.3K
10:35 271.80 271.80 271.55 271.55 0.7K
10:36 271.60 271.85 271.60 271.85 0.2K
10:37 271.85 272.00 271.65 271.65 2.2K
10:38 271.90 271.90 271.40 271.40 0.9K
10:39 271.40 271.80 271.40 271.80 0.2K
10:40 271.95 272.15 271.80 272.05 0.7K
10:41 271.80 271.85 271.80 271.85 0.6K
10:42 271.85 271.85 271.55 271.80 0.1K
10:43 271.65 271.80 271.60 271.60 0.7K
10:44 271.60 271.80 271.60 271.80 1.0K
10:45 271.80 271.85 271.80 271.80 0.5K
10:46 271.55 271.60 271.30 271.35 5.0K
10:47 271.40 271.70 271.35 271.55 2.0K
10:48 271.30 271.50 271.25 271.45 0.4K
10:49 271.25 271.45 271.25 271.45 0.5K
10:50 271.25 271.50 271.20 271.50 2.5K
10:51 271.25 271.45 271.15 271.45 0.1K
10:52 271.50 271.50 271.15 271.25 0.4K
10:53 271.45 271.60 271.45 271.45 0.8K
10:54 271.45 272.00 271.45 272.00 0.4K
10:55 272.00 272.40 272.00 272.20 2.4K
10:56 272.20 272.25 271.75 272.05 0.8K
10:57 271.90 272.05 271.90 272.05 0.0K
10:58 272.10 272.45 271.90 272.00 4.0K
10:59 271.95 272.05 271.90 271.90 0.7K
11:00 272.00 272.00 271.50 271.95 0.3K
11:01 271.50 271.80 271.50 271.80 2.5K
11:02 271.20 271.20 270.70 270.75 20.0K
11:03 270.70 270.70 270.05 270.05 8.8K
11:04 270.10 270.15 269.90 269.90 2.1K
11:05 270.00 270.00 269.60 269.65 2.6K
11:06 269.65 269.65 269.25 269.50 4.9K
11:07 269.55 269.60 269.35 269.50 2.1K
11:08 269.40 269.65 269.35 269.35 1.1K
11:09 269.25 269.35 269.20 269.35 0.2K
11:10 269.10 269.25 269.00 269.00 6.3K
11:11 269.00 269.05 268.70 268.70 7.2K
11:12 268.85 268.85 268.50 268.55 10.3K
11:13 268.20 268.90 268.20 268.90 10.4K
11:14 269.10 269.35 268.90 269.30 5.6K
11:15 268.85 269.15 268.75 269.15 5.9K
11:16 269.00 269.85 269.00 269.50 4.5K
11:17 269.75 269.85 269.50 269.80 2.2K
11:18 269.70 269.75 269.35 269.75 1.2K
11:19 269.70 269.90 269.65 269.65 1.4K
11:20 270.05 270.10 269.75 269.95 1.2K
11:21 270.00 270.10 269.50 269.50 0.3K
11:22 269.50 269.75 269.40 269.75 0.0K
11:23 269.75 269.75 269.45 269.75 0.6K
11:24 269.55 269.85 269.35 269.85 25.2K
11:25 269.60 269.60 269.45 269.45 0.6K
11:26 269.45 269.85 269.30 269.30 10.5K
11:27 269.30 269.30 268.85 268.95 3.1K
11:28 268.85 269.15 268.85 269.15 0.5K
11:29 269.00 269.45 269.00 269.45 0.6K
11:30 269.25 269.55 269.15 269.30 0.1K
11:31 269.10 269.25 269.05 269.25 0.5K
11:32 269.10 269.20 269.10 269.20 1.4K
11:33 269.25 269.25 269.10 269.20 1.5K
11:34 269.20 269.65 269.20 269.35 0.2K
11:35 269.65 269.75 269.45 269.50 1.2K
11:36 269.75 269.75 269.20 269.45 0.8K
11:37 269.15 269.40 269.05 269.15 1.8K
11:38 269.05 269.15 268.85 269.15 1.4K
11:39 268.85 268.85 268.80 268.85 1.0K
11:40 268.80 268.90 268.65 268.65 0.2K
11:41 268.65 268.80 268.55 268.80 1.6K
11:42 268.70 269.00 268.70 269.00 16.7K
11:43 269.10 269.35 268.90 268.90 0.8K
11:44 269.65 269.70 269.40 269.70 17.1K
11:45 269.50 270.30 269.50 270.05 5.2K
11:46 270.15 270.20 270.10 270.15 2.4K
11:47 270.10 270.10 269.75 269.95 3.0K
11:48 269.75 269.90 269.60 269.75 0.5K
11:49 269.75 269.75 269.55 269.75 0.4K
11:50 269.75 269.75 269.45 269.45 1.1K
11:51 269.50 269.50 269.25 269.25 0.1K
11:52 269.25 269.40 269.20 269.40 1.0K
11:53 269.40 269.55 269.30 269.55 0.1K
11:54 269.45 269.45 269.05 269.40 0.7K
11:55 269.15 269.45 269.05 269.15 0.5K
11:56 269.20 269.25 269.20 269.25 0.0K
11:57 269.20 269.45 269.20 269.45 0.1K
11:58 269.25 269.25 269.20 269.25 0.1K
11:59 268.85 268.90 268.55 268.55 4.2K
12:00 268.65 268.85 268.50 268.85 1.1K
12:01 268.90 269.60 268.90 269.60 1.9K
12:02 269.55 269.55 269.35 269.35 1.0K
12:03 269.20 269.35 269.20 269.35 0.2K
12:04 269.35 269.35 268.90 268.90 9.6K
12:05 268.95 269.00 268.95 269.00 1.8K
12:06 269.00 269.00 268.75 268.75 0.2K
12:07 268.75 268.95 268.75 268.75 0.0K
12:08 268.95 269.25 268.95 269.10 0.7K
12:09 269.10 269.35 269.10 269.35 0.0K
12:10 269.40 269.40 269.10 269.10 0.2K
12:11 269.25 269.30 269.10 269.10 0.2K
12:12 269.20 269.30 269.10 269.30 0.0K
12:13 269.15 269.45 269.15 269.40 0.1K
12:14 269.45 269.45 269.15 269.35 0.2K
12:15 269.35 269.35 269.10 269.15 0.8K
12:16 269.35 269.35 269.25 269.25 0.1K
12:17 269.35 269.55 269.35 269.35 0.6K
12:18 269.30 269.80 269.30 269.80 1.2K
12:19 269.85 270.25 269.65 270.25 3.9K
12:20 270.05 270.25 269.85 269.85 3.4K
12:21 270.00 270.05 269.70 270.05 6.5K
12:22 270.05 270.10 269.85 269.85 8.4K
12:23 269.65 269.65 269.25 269.45 1.3K
12:24 269.35 269.60 269.30 269.30 0.1K
12:25 269.30 269.50 269.30 269.35 1.9K
12:26 269.30 269.65 269.30 269.65 0.4K
12:27 269.60 270.15 269.60 270.15 0.4K
12:28 269.90 269.95 269.90 269.95 0.0K
12:29 270.05 270.05 269.80 269.80 0.0K
12:30 269.95 269.95 269.75 269.95 0.3K
12:31 269.85 269.95 269.75 269.75 0.2K
12:32 270.00 270.15 269.95 270.00 2.0K
12:33 269.95 269.95 269.90 269.90 0.2K
12:34 270.10 270.15 269.90 270.10 0.2K
12:35 270.05 270.10 269.75 270.10 117.7K
12:36 269.70 270.45 269.60 270.40 99.5K
12:37 269.95 269.95 269.70 269.70 2.0K
12:38 269.70 269.70 269.50 269.65 1.0K
12:39 269.55 269.65 269.45 269.65 2.8K
12:40 269.70 269.70 269.40 269.45 0.4K
12:41 269.45 269.60 269.40 269.60 0.9K
12:42 269.40 269.50 269.20 269.20 1.3K
12:43 269.30 269.50 269.15 269.15 0.5K
12:44 269.25 269.25 268.90 268.90 0.1K
12:45 268.90 269.10 268.90 269.10 2.5K
12:46 269.10 269.15 269.10 269.15 0.2K
12:47 269.30 269.55 269.15 269.55 5.5K
12:48 269.60 269.60 269.15 269.45 1.9K
12:49 269.30 269.30 269.20 269.20 0.8K
12:50 269.05 269.05 269.00 269.00 0.4K
12:51 269.00 269.00 268.70 268.70 0.8K
12:52 268.50 268.65 268.10 268.10 11.3K
12:53 268.40 268.40 268.10 268.15 1.8K
12:54 268.15 268.25 268.00 268.20 1.9K
12:55 268.50 268.70 268.35 268.50 0.7K
12:56 268.35 268.40 268.10 268.15 9.4K
12:57 268.35 268.60 268.35 268.60 2.5K
12:58 268.60 268.85 268.60 268.80 0.6K
12:59 268.70 268.95 268.70 268.90 0.7K
13:00 268.65 268.70 268.50 268.50 1.6K
13:01 268.65 268.90 268.60 268.65 3.5K
13:02 268.60 268.95 268.55 268.95 2.4K
13:03 268.65 269.35 268.65 269.35 1.3K
13:04 269.35 269.35 269.05 269.25 0.9K
13:05 268.95 269.20 268.95 269.10 1.0K
13:06 269.35 269.35 269.10 269.35 1.3K
13:07 269.10 269.55 269.10 269.55 7.7K
13:08 269.45 269.60 269.25 269.60 1.9K
13:09 269.60 269.75 269.35 269.75 1.3K
13:10 269.50 269.85 269.50 269.85 1.3K
13:11 269.75 269.85 269.55 269.75 1.1K
13:12 269.70 269.70 269.50 269.70 2.7K
13:13 269.50 270.80 269.50 270.80 11.0K
13:14 270.75 271.15 270.75 271.10 4.2K
13:15 271.10 271.50 271.05 271.50 3.8K
13:16 271.60 271.75 271.30 271.50 10.5K
13:17 271.45 271.45 271.05 271.30 2.5K
13:18 271.10 271.60 271.10 271.10 11.2K
13:19 271.20 271.20 270.70 270.95 2.7K
13:20 270.80 270.95 270.70 270.95 1.5K
13:21 271.00 271.45 271.00 271.20 3.8K
13:22 270.95 271.10 270.85 271.10 1.6K
13:23 270.80 271.30 270.80 271.20 1.0K
13:24 271.30 271.35 271.05 271.20 2.1K
13:25 271.05 271.25 271.00 271.20 1.4K
13:26 270.95 270.95 270.25 270.55 2.7K
13:27 270.75 271.00 270.65 271.00 1.2K
13:28 270.75 270.75 270.50 270.55 1.2K
13:29 270.65 270.65 270.40 270.65 1.4K
13:30 270.70 271.00 270.70 271.00 1.2K
13:31 271.00 271.00 270.50 270.50 2.9K
13:32 270.30 270.55 270.20 270.55 1.2K
13:33 270.40 270.70 270.40 270.70 1.8K
13:34 270.70 270.70 270.45 270.70 3.9K
13:35 270.75 270.95 270.75 270.75 1.9K
13:36 270.60 270.95 270.60 270.95 1.2K
13:37 270.70 270.95 270.65 270.70 1.0K
13:38 270.25 270.45 269.85 270.10 1.3K
13:39 269.70 270.40 269.70 270.40 2.1K
13:40 270.25 270.60 270.25 270.60 1.0K
13:41 270.75 270.85 270.50 270.75 1.2K
13:42 270.75 270.75 270.40 270.65 2.2K
13:43 270.40 270.90 270.40 270.90 2.0K
13:44 270.90 271.40 270.75 270.75 27.3K
13:45 270.85 271.10 270.80 271.00 2.9K
13:46 270.70 270.75 270.35 270.55 2.2K
13:47 270.45 270.70 270.45 270.70 0.8K
13:48 270.55 270.55 270.05 270.25 5.3K
13:49 270.20 270.25 270.00 270.00 2.2K
13:50 270.15 270.20 269.95 270.20 1.0K
13:51 270.40 270.95 270.15 270.95 1.2K
13:52 271.00 271.00 270.60 270.60 2.6K
13:53 270.55 270.80 270.55 270.80 1.7K
13:54 270.85 270.90 270.65 270.90 4.9K
13:55 271.00 271.00 270.50 270.50 6.0K
13:56 270.35 270.40 270.15 270.30 1.1K
13:57 270.10 270.35 270.10 270.30 4.6K
13:58 270.30 270.35 270.05 270.05 3.2K
13:59 270.00 270.35 270.00 270.00 1.7K
14:00 270.15 270.15 269.95 270.00 3.6K
14:01 270.10 270.50 270.10 270.15 1.7K
14:02 270.35 270.55 270.25 270.30 1.1K
14:03 270.55 271.00 270.55 271.00 4.0K
14:04 270.75 270.80 270.50 270.50 2.1K
14:05 270.50 270.75 270.30 270.50 2.2K
14:06 270.85 270.85 270.40 270.45 1.7K
14:07 270.55 270.75 270.35 270.70 2.4K
14:08 270.70 270.95 270.70 270.70 2.5K
14:09 270.95 271.40 270.80 270.95 41.7K
14:10 271.15 271.25 270.75 271.25 1.8K
14:11 271.25 271.25 270.80 271.25 1.8K
14:12 271.30 271.30 270.95 271.25 2.2K
14:13 271.15 271.25 270.95 270.95 1.1K
14:14 270.90 271.05 270.80 270.80 2.3K
14:15 271.00 271.00 270.70 270.70 1.4K
14:16 270.90 270.90 270.70 270.70 1.2K
14:17 270.70 270.90 270.60 270.60 17.1K
14:18 270.60 270.70 270.35 270.35 3.8K
14:19 270.60 270.95 270.55 270.85 1.3K
14:20 270.90 271.15 270.85 270.85 1.2K
14:21 271.10 271.35 271.05 271.05 1.7K
14:22 270.85 271.15 270.85 270.85 1.3K
14:23 271.10 271.30 271.10 271.10 2.0K
14:24 271.25 271.35 271.10 271.10 2.9K
14:25 271.25 271.25 271.05 271.20 3.6K
14:26 271.20 271.35 270.85 271.10 2.1K
14:27 271.30 271.40 271.15 271.15 2.6K
14:28 271.30 271.35 271.15 271.15 1.2K
14:29 271.35 271.80 271.30 271.80 1.8K
14:30 271.75 272.25 271.75 271.95 24.2K
14:31 271.95 271.95 271.60 271.60 2.5K
14:32 271.35 271.75 271.35 271.60 1.5K
14:33 271.75 271.75 271.40 271.40 2.2K
14:34 271.45 271.65 271.15 271.45 2.1K
14:35 271.65 271.65 271.15 271.20 4.0K
14:36 271.20 271.35 271.15 271.25 1.7K
14:37 271.35 271.35 271.25 271.25 1.2K
14:38 271.25 271.90 271.25 271.60 13.8K
14:39 271.50 272.25 271.50 272.20 5.1K
14:40 272.25 272.30 271.75 272.00 6.8K
14:41 271.95 272.05 271.75 271.75 2.2K
14:42 272.05 272.10 271.75 271.75 5.8K
14:43 271.95 272.00 271.70 271.75 3.0K
14:44 272.00 272.10 271.75 271.80 1.4K
14:45 272.00 272.10 271.85 272.05 1.4K
14:46 272.10 272.15 271.85 271.85 1.5K
14:47 272.05 272.05 271.80 272.00 2.0K
14:48 271.80 272.05 271.80 271.80 1.2K
14:49 272.05 272.15 271.90 271.90 1.6K
14:50 272.05 272.25 271.75 272.00 2.0K
14:51 272.10 272.10 271.80 271.85 1.4K
14:52 272.15 272.65 271.95 272.65 5.1K
14:53 272.65 272.70 272.25 272.50 4.7K
14:54 272.45 272.55 272.15 272.45 5.4K
14:55 272.55 272.70 272.35 272.65 3.9K
14:56 272.60 272.60 272.00 272.05 1.5K
14:57 272.30 272.35 272.05 272.35 1.6K
14:58 272.35 272.50 272.15 272.15 4.9K
14:59 272.50 272.55 272.25 272.55 3.4K
15:00 272.70 272.90 272.55 272.75 5.4K
15:01 272.75 273.10 272.75 273.10 12.5K
15:02 273.25 273.50 273.20 273.50 8.9K
15:03 273.50 273.75 273.05 273.05 9.2K
15:04 273.05 273.25 273.00 273.00 2.4K
15:05 273.00 273.10 272.95 273.00 1.3K
15:06 272.95 272.95 272.70 272.70 2.9K
15:07 272.75 273.05 272.70 272.85 4.0K
15:08 272.95 273.00 272.70 272.70 3.6K
15:09 272.55 273.15 272.50 273.15 2.1K
15:10 273.00 273.00 272.60 273.00 16.5K
15:11 273.00 273.00 272.80 273.00 3.6K
15:12 273.00 273.15 272.80 273.05 4.5K
15:13 273.00 273.10 272.80 272.80 10.9K
15:14 273.00 273.00 272.60 272.60 2.3K
15:15 272.90 273.00 272.70 272.95 3.4K
15:16 272.80 272.80 272.65 272.80 4.6K
15:17 272.75 272.90 272.65 272.65 3.6K
15:18 272.70 272.90 272.60 272.65 2.3K
15:19 272.80 272.80 272.55 272.55 2.3K
15:20 272.25 273.10 272.25 272.65 24.1K
15:21 272.85 272.90 272.65 272.85 3.6K
15:22 272.85 272.85 272.50 272.60 4.5K
15:23 272.80 273.05 272.60 273.05 7.5K
15:24 273.05 273.05 272.80 272.80 4.7K
15:25 272.80 273.00 272.75 273.00 2.9K
15:26 273.00 273.00 272.75 272.90 2.7K
15:27 272.85 272.95 271.80 272.10 9.9K
15:28 272.45 272.45 271.50 272.35 3.7K
15:29 272.25 272.80 271.50 272.80 4.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据