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
09:08 280.90 280.90 280.90 280.90 7.3K
09:15 281.90 281.90 281.00 281.85 19.5K
09:16 281.85 282.10 281.50 282.10 12.4K
09:17 282.25 283.20 282.25 283.20 9.6K
09:18 283.55 283.85 283.05 283.05 10.1K
09:19 283.00 283.30 283.00 283.30 6.3K
09:20 283.20 283.35 282.80 283.35 10.9K
09:21 283.20 284.00 283.20 283.85 15.1K
09:22 283.90 283.90 282.55 283.05 16.3K
09:23 283.05 283.05 282.65 282.65 4.3K
09:24 283.05 283.05 282.25 282.35 5.8K
09:25 282.30 282.45 281.65 281.65 6.1K
09:26 281.85 281.85 281.05 281.05 11.8K
09:27 281.00 281.00 280.75 280.85 8.4K
09:28 281.15 281.30 281.15 281.25 1.1K
09:29 281.25 281.40 281.00 281.20 5.2K
09:30 281.45 281.45 280.90 281.45 5.8K
09:31 281.10 281.45 281.10 281.15 5.3K
09:32 281.35 281.35 281.00 281.00 2.5K
09:33 281.20 281.30 281.20 281.30 1.1K
09:34 281.00 281.30 281.00 281.20 1.2K
09:35 281.10 281.20 280.90 281.00 3.7K
09:36 281.15 281.30 281.05 281.30 2.5K
09:37 281.25 281.25 280.70 280.85 3.3K
09:38 281.10 281.10 280.65 280.70 3.5K
09:39 280.55 280.75 280.50 280.75 1.4K
09:40 280.75 280.75 279.35 279.35 11.9K
09:41 279.30 279.65 279.30 279.65 7.2K
09:42 279.65 279.75 279.35 279.35 2.1K
09:43 279.35 279.35 278.75 278.85 3.1K
09:44 278.70 279.00 278.70 278.75 9.3K
09:45 278.60 278.75 278.60 278.65 2.3K
09:46 278.65 279.25 278.45 279.00 5.9K
09:47 279.00 279.35 278.80 279.35 3.5K
09:48 279.25 279.25 278.95 279.15 0.8K
09:49 279.15 279.15 278.75 278.75 0.4K
09:50 278.45 278.60 278.35 278.60 1.9K
09:51 278.55 278.75 278.25 278.25 3.2K
09:52 278.15 278.15 277.70 277.95 3.8K
09:53 278.00 278.00 277.80 278.00 0.8K
09:54 278.00 278.00 277.80 277.80 3.9K
09:55 277.80 278.30 277.80 278.30 3.4K
09:56 278.10 278.25 277.85 278.00 1.2K
09:57 277.85 278.15 277.80 278.15 3.9K
09:58 278.20 278.40 278.10 278.20 3.7K
09:59 278.05 278.05 277.25 277.35 1.9K
10:00 277.60 277.60 277.00 277.15 5.1K
10:01 277.35 277.35 277.20 277.35 0.3K
10:02 277.60 277.80 277.40 277.70 3.1K
10:03 277.75 277.80 277.50 277.50 1.5K
10:04 277.50 277.65 277.40 277.50 1.1K
10:05 277.25 277.45 277.00 277.00 4.0K
10:06 276.80 277.45 276.80 277.20 3.6K
10:07 277.00 277.00 276.65 276.65 1.2K
10:08 276.65 277.05 276.35 276.95 2.5K
10:09 276.90 276.90 276.60 276.85 1.1K
10:10 276.55 276.60 276.15 276.60 3.7K
10:11 276.55 276.70 276.25 276.40 2.2K
10:12 276.25 276.25 275.60 275.95 1.6K
10:13 275.95 276.15 275.75 275.80 1.6K
10:14 275.95 276.20 275.95 276.05 1.7K
10:15 275.60 275.60 275.25 275.25 2.5K
10:16 275.45 275.45 275.10 275.10 3.4K
10:17 275.15 275.95 275.15 275.85 2.5K
10:18 276.00 276.25 275.70 275.90 4.4K
10:19 275.90 275.90 275.70 275.70 4.1K
10:20 275.85 276.10 275.85 275.95 3.0K
10:21 275.95 276.10 275.95 276.10 1.0K
10:22 275.80 276.10 275.80 276.00 2.2K
10:23 276.10 276.10 275.60 275.65 2.2K
10:24 275.60 275.60 275.30 275.50 1.6K
10:25 275.30 275.30 275.10 275.10 6.7K
10:26 275.40 275.40 275.05 275.15 1.5K
10:27 275.20 275.70 275.20 275.30 3.4K
10:28 275.30 275.50 275.20 275.30 4.3K
10:29 275.25 275.30 275.10 275.20 1.3K
10:30 275.10 275.30 274.90 275.15 8.9K
10:31 275.00 275.15 275.00 275.15 0.7K
10:32 274.95 275.45 274.95 275.30 1.6K
10:33 275.50 275.50 275.20 275.20 0.8K
10:34 275.20 275.30 275.00 275.20 1.3K
10:35 275.15 275.40 275.10 275.10 1.6K
10:36 275.40 275.80 275.40 275.40 3.5K
10:37 275.40 275.40 275.15 275.15 2.3K
10:38 275.00 275.00 274.75 275.00 2.2K
10:39 274.90 275.10 274.85 275.10 0.7K
10:40 275.20 275.20 274.85 275.20 1.8K
10:41 275.40 275.40 275.20 275.20 0.6K
10:42 275.40 275.40 275.10 275.30 4.6K
10:43 275.30 275.40 275.30 275.40 0.4K
10:44 275.40 275.60 275.40 275.50 1.6K
10:45 275.50 275.55 275.20 275.20 1.8K
10:46 275.30 275.30 275.30 275.30 0.1K
10:47 275.10 275.10 275.00 275.00 0.9K
10:48 275.00 275.05 274.60 274.85 0.6K
10:49 274.60 274.85 274.50 274.60 2.0K
10:50 274.85 274.85 274.45 274.45 1.1K
10:51 274.40 274.50 274.40 274.50 0.2K
10:52 274.55 274.75 274.30 274.75 2.4K
10:53 274.75 274.75 274.70 274.75 0.3K
10:54 274.70 274.70 274.25 274.25 0.3K
10:55 274.20 274.20 274.20 274.20 0.0K
10:56 274.30 274.85 274.30 274.55 1.4K
10:57 274.40 275.00 274.35 275.00 0.4K
10:58 275.20 275.40 274.90 275.20 1.1K
10:59 275.10 275.20 275.00 275.20 0.4K
11:00 275.35 275.50 274.75 274.75 5.6K
11:01 274.65 274.75 274.25 274.25 1.4K
11:02 274.25 274.35 273.95 274.20 3.2K
11:03 274.20 274.65 274.10 274.50 1.7K
11:04 274.55 274.65 274.30 274.50 0.8K
11:05 274.30 274.35 274.10 274.10 3.1K
11:06 274.20 274.55 274.15 274.55 0.9K
11:07 274.25 274.35 274.15 274.15 0.3K
11:08 274.00 274.20 274.00 274.00 1.0K
11:09 273.90 273.95 273.55 273.55 2.5K
11:10 273.55 274.10 273.55 273.75 1.9K
11:11 274.00 274.05 273.80 273.80 0.4K
11:12 273.90 274.10 273.90 274.10 0.0K
11:13 274.10 274.45 274.05 274.45 0.2K
11:14 274.45 274.65 274.40 274.40 0.2K
11:15 274.15 274.15 274.15 274.15 0.0K
11:16 274.15 274.30 274.10 274.15 0.7K
11:17 274.35 274.35 274.25 274.35 0.2K
11:18 274.40 274.40 274.05 274.05 0.1K
11:19 273.95 274.30 273.95 274.15 0.7K
11:20 274.40 274.40 274.10 274.20 0.6K
11:21 274.10 274.25 274.05 274.25 4.4K
11:22 274.20 274.20 274.00 274.00 0.7K
11:23 274.20 274.25 274.05 274.10 0.6K
11:24 273.95 273.95 273.90 273.90 0.9K
11:25 273.75 274.00 273.75 274.00 0.8K
11:26 274.05 274.10 273.95 274.10 1.0K
11:27 274.00 274.40 274.00 274.35 0.6K
11:28 274.10 274.40 274.10 274.30 1.6K
11:29 274.30 274.40 274.10 274.20 6.4K
11:30 273.90 274.25 273.70 273.95 7.9K
11:31 273.60 274.15 273.60 274.15 0.9K
11:32 274.05 274.05 273.65 273.70 2.8K
11:33 274.00 274.00 274.00 274.00 2.1K
11:34 274.20 274.40 274.05 274.40 0.4K
11:35 274.40 274.75 274.40 274.75 1.5K
11:36 274.75 275.00 274.50 275.00 2.1K
11:37 275.05 275.35 275.00 275.15 1.5K
11:38 275.10 275.55 275.10 275.50 1.8K
11:39 275.60 275.60 275.15 275.15 0.4K
11:40 275.25 275.55 275.05 275.40 5.6K
11:41 275.50 275.50 275.25 275.25 1.9K
11:42 275.15 275.50 275.15 275.20 1.7K
11:43 275.25 275.25 275.00 275.00 0.9K
11:44 275.15 275.20 274.95 274.95 4.0K
11:45 274.85 274.85 274.75 274.75 0.9K
11:46 274.70 274.75 274.45 274.45 4.1K
11:47 274.45 274.45 273.90 274.10 4.3K
11:48 273.80 273.85 273.65 273.70 3.3K
11:49 273.65 273.90 273.65 273.90 0.1K
11:50 273.90 273.95 273.75 273.90 0.4K
11:51 273.90 273.90 273.85 273.85 3.8K
11:52 273.85 274.00 273.85 273.85 1.1K
11:53 273.95 273.95 273.75 273.80 0.2K
11:54 273.70 274.00 273.70 273.75 0.9K
11:55 273.90 273.95 273.90 273.95 0.8K
11:56 273.85 273.85 273.50 273.75 7.3K
11:57 273.50 273.50 273.00 273.00 21.6K
11:58 272.95 273.10 272.95 273.10 13.0K
11:59 273.10 273.10 272.55 272.80 17.1K
12:00 272.80 272.80 272.35 272.35 7.1K
12:01 272.50 272.55 272.00 272.40 20.9K
12:02 272.20 272.30 272.20 272.20 13.9K
12:03 271.85 271.85 271.50 271.50 26.7K
12:04 271.45 271.55 271.40 271.40 9.6K
12:05 271.40 271.40 271.20 271.35 21.4K
12:06 271.10 271.40 271.00 271.40 17.3K
12:07 271.10 271.45 271.00 271.05 15.1K
12:08 271.00 271.00 270.55 270.60 15.4K
12:09 270.80 270.80 270.50 270.70 22.9K
12:10 270.55 270.55 270.20 270.55 18.6K
12:11 270.55 270.55 269.70 269.70 15.8K
12:12 269.55 270.00 269.55 270.00 4.6K
12:13 270.05 270.05 269.80 270.05 9.3K
12:14 270.10 270.40 270.10 270.40 13.0K
12:15 270.40 270.65 270.40 270.60 5.9K
12:16 270.65 270.80 270.40 270.50 13.4K
12:17 270.50 270.65 270.30 270.65 9.3K
12:18 270.55 270.55 270.05 270.20 21.1K
12:19 270.25 270.40 270.00 270.40 11.7K
12:20 270.40 270.60 270.35 270.40 16.2K
12:21 270.40 270.85 270.25 270.65 11.6K
12:22 270.65 272.15 270.65 272.15 91.8K
12:23 271.95 272.15 271.90 271.90 23.4K
12:24 271.75 271.80 271.05 271.25 18.5K
12:25 271.30 271.35 271.15 271.25 20.6K
12:26 271.25 271.40 270.90 270.95 8.2K
12:27 270.85 271.20 270.45 271.10 20.8K
12:28 271.25 271.45 271.10 271.25 9.5K
12:29 271.30 271.45 271.00 271.45 12.6K
12:30 271.25 271.45 271.05 271.25 16.1K
12:31 271.80 272.80 271.80 272.60 73.5K
12:32 272.70 274.00 272.70 273.95 30.6K
12:33 273.95 274.05 273.85 274.00 39.1K
12:34 274.10 274.10 273.85 273.85 24.2K
12:35 273.90 274.05 273.80 274.00 22.0K
12:36 273.85 273.85 272.90 272.90 9.5K
12:37 273.10 273.10 272.55 272.95 25.2K
12:38 273.10 273.55 272.90 273.55 28.6K
12:39 273.55 274.00 273.55 273.95 17.6K
12:40 274.10 274.70 274.10 274.40 139.7K
12:41 274.35 274.35 274.00 274.00 10.4K
12:42 273.90 273.90 273.55 273.85 17.0K
12:43 273.55 273.75 273.30 273.35 27.7K
12:44 273.40 273.45 273.20 273.20 12.8K
12:45 272.95 273.20 272.80 272.80 23.1K
12:46 272.60 272.95 272.60 272.75 15.6K
12:47 272.90 273.05 272.75 272.85 18.0K
12:48 272.90 272.90 272.75 272.75 17.9K
12:49 272.85 273.00 272.85 273.00 15.0K
12:50 273.05 273.75 273.00 273.65 15.4K
12:51 273.60 273.60 273.25 273.25 7.8K
12:52 273.35 273.35 273.00 273.00 19.7K
12:53 273.00 273.30 273.00 273.05 20.4K
12:54 272.85 272.85 272.55 272.75 8.9K
12:55 272.75 272.75 272.50 272.60 18.1K
12:56 272.55 273.05 272.55 273.05 28.4K
12:57 272.95 273.10 272.75 273.00 23.8K
12:58 273.00 273.00 272.60 272.90 13.5K
12:59 272.45 272.80 272.45 272.80 28.5K
13:00 272.70 272.85 272.50 272.50 13.7K
13:01 272.55 272.55 271.50 271.50 10.3K
13:02 271.65 271.95 271.55 271.70 20.9K
13:03 271.65 272.10 271.20 272.10 18.3K
13:04 272.05 272.05 271.70 271.85 13.9K
13:05 271.85 271.95 271.80 271.90 18.7K
13:06 272.00 272.05 271.95 272.05 16.1K
13:07 272.00 272.00 271.75 271.95 14.7K
13:08 271.85 272.05 271.75 272.05 23.8K
13:09 272.05 272.05 271.75 271.90 28.7K
13:10 271.90 271.95 271.70 271.95 14.0K
13:11 271.85 272.35 271.85 272.10 22.6K
13:12 272.10 272.10 271.70 271.80 13.7K
13:13 271.65 271.85 271.25 271.85 12.0K
13:14 271.75 272.10 271.60 272.05 41.0K
13:15 272.05 272.25 271.90 272.15 12.6K
13:16 272.15 272.25 272.05 272.25 21.1K
13:17 272.30 272.30 272.05 272.30 18.3K
13:18 272.45 272.65 272.45 272.60 12.7K
13:19 272.65 273.00 272.55 273.00 18.0K
13:20 273.25 273.40 272.60 272.60 12.1K
13:21 272.60 272.60 271.80 271.80 14.4K
13:22 271.70 271.90 271.35 271.60 7.3K
13:23 271.60 271.85 271.40 271.70 43.0K
13:24 271.75 271.75 271.45 271.60 10.2K
13:25 271.55 271.55 271.00 271.00 10.0K
13:26 271.30 271.30 270.60 270.75 15.5K
13:27 270.75 271.00 270.75 270.90 35.6K
13:28 271.05 271.10 270.45 270.65 15.7K
13:29 270.65 270.65 270.15 270.15 6.6K
13:30 270.40 270.45 270.15 270.20 29.0K
13:31 270.40 270.65 270.30 270.30 15.8K
13:32 270.40 270.50 270.05 270.15 8.9K
13:33 270.00 270.15 270.00 270.00 6.2K
13:34 269.95 270.20 269.95 270.15 21.3K
13:35 270.15 271.00 270.00 270.60 43.4K
13:36 271.15 271.20 270.95 271.10 15.2K
13:37 271.05 271.05 270.80 270.95 13.2K
13:38 270.45 270.55 270.10 270.20 30.0K
13:39 270.50 270.90 270.20 270.20 63.5K
13:40 270.00 270.10 269.90 270.05 25.7K
13:41 270.00 270.20 269.90 270.20 22.5K
13:42 270.20 270.40 270.00 270.25 21.4K
13:43 270.00 270.25 269.95 270.05 13.2K
13:44 270.00 270.30 269.85 270.30 22.5K
13:45 270.30 270.30 269.90 270.05 2.6K
13:46 270.05 270.05 270.00 270.00 3.3K
13:47 270.00 270.10 269.95 270.05 11.5K
13:48 270.05 270.25 270.00 270.25 18.4K
13:49 270.25 270.40 270.10 270.40 9.4K
13:50 270.40 271.05 270.40 271.00 16.1K
13:51 270.80 270.80 270.25 270.60 20.7K
13:52 270.55 270.70 270.45 270.70 8.6K
13:53 270.75 270.95 270.60 270.70 30.7K
13:54 270.85 270.90 270.40 270.55 10.0K
13:55 270.60 270.70 270.25 270.35 25.3K
13:56 270.60 271.55 270.60 271.45 43.1K
13:57 271.35 271.45 270.35 270.35 13.2K
13:58 270.60 270.80 270.55 270.80 16.5K
13:59 270.85 270.85 270.20 270.50 13.7K
14:00 270.75 270.75 270.40 270.70 16.1K
14:01 270.50 270.60 270.00 270.00 25.7K
14:02 270.15 270.30 269.95 270.00 15.6K
14:03 270.10 270.10 269.95 270.00 11.1K
14:04 270.00 270.05 269.90 270.05 21.4K
14:05 270.10 270.30 270.00 270.30 6.2K
14:06 270.25 270.45 270.10 270.45 5.5K
14:07 270.30 270.60 270.30 270.55 15.4K
14:08 270.55 270.65 270.35 270.35 29.1K
14:09 270.20 270.55 270.15 270.45 34.9K
14:10 270.45 270.55 270.25 270.55 7.1K
14:11 270.45 270.75 270.35 270.45 23.3K
14:12 270.55 270.70 270.35 270.35 19.1K
14:13 270.55 270.95 270.55 270.95 32.8K
14:14 271.00 271.10 270.60 270.90 11.4K
14:15 270.60 270.70 270.55 270.55 18.4K
14:16 270.40 270.55 270.35 270.55 24.3K
14:17 270.25 270.75 270.25 270.70 26.0K
14:18 270.55 270.60 270.35 270.50 13.4K
14:19 270.60 270.60 270.15 270.40 20.3K
14:20 270.60 270.70 270.50 270.50 33.4K
14:21 270.50 270.55 270.50 270.55 13.1K
14:22 270.60 270.65 270.50 270.50 38.7K
14:23 270.65 271.00 270.45 271.00 54.5K
14:24 271.25 271.30 271.20 271.20 15.4K
14:25 271.25 271.35 270.95 271.15 30.0K
14:26 270.95 271.00 270.45 270.45 51.0K
14:27 270.65 271.20 270.30 271.20 63.7K
14:28 271.25 271.55 271.15 271.55 21.6K
14:29 271.45 271.95 271.45 271.70 27.0K
14:30 271.90 272.20 271.90 271.90 61.1K
14:31 272.00 272.15 271.75 272.00 5.7K
14:32 271.90 271.90 271.30 271.30 12.1K
14:33 271.25 271.55 271.25 271.30 39.5K
14:34 271.45 271.95 271.15 271.65 46.9K
14:35 271.65 271.70 271.25 271.35 20.6K
14:36 271.30 271.55 271.20 271.45 50.4K
14:37 271.45 271.50 271.10 271.35 34.2K
14:38 271.35 271.45 270.95 270.95 27.0K
14:39 271.15 271.15 270.65 270.85 18.4K
14:40 270.90 271.05 270.70 270.85 19.7K
14:41 270.80 270.80 270.70 270.80 17.4K
14:42 270.85 270.90 270.65 270.75 13.0K
14:43 270.85 271.30 270.85 271.30 32.3K
14:44 271.30 271.50 271.15 271.15 16.1K
14:45 271.40 271.55 271.10 271.45 18.7K
14:46 271.30 271.70 271.05 271.70 30.3K
14:47 271.85 271.85 271.70 271.80 8.5K
14:48 271.80 271.95 271.70 271.95 15.5K
14:49 272.00 272.00 271.60 271.95 48.8K
14:50 272.00 272.00 271.75 271.95 46.1K
14:51 272.05 272.25 272.00 272.20 52.5K
14:52 272.20 272.20 271.85 271.90 38.6K
14:53 272.00 272.10 272.00 272.10 29.7K
14:54 272.10 272.30 271.80 271.90 31.9K
14:55 271.95 272.15 271.60 271.60 25.7K
14:56 271.90 272.00 271.80 272.00 18.1K
14:57 272.05 272.10 271.65 271.65 19.6K
14:58 271.80 271.80 271.50 271.55 19.1K
14:59 271.55 271.55 271.05 271.05 7.9K
15:00 271.45 271.55 271.10 271.15 25.9K
15:01 271.20 271.30 270.80 271.10 18.0K
15:02 271.05 271.05 270.55 270.90 30.8K
15:03 270.85 271.05 270.40 270.45 19.1K
15:04 270.45 270.50 270.25 270.35 24.5K
15:05 270.35 270.60 270.35 270.60 28.6K
15:06 270.65 270.80 270.55 270.65 31.1K
15:07 270.75 270.75 270.35 270.35 16.9K
15:08 270.30 270.45 270.05 270.25 22.9K
15:09 270.15 270.45 270.15 270.45 33.6K
15:10 270.50 270.75 270.50 270.60 25.1K
15:11 270.75 270.90 270.75 270.90 20.5K
15:12 271.00 271.05 270.55 270.75 12.1K
15:13 270.75 271.00 270.75 271.00 37.5K
15:14 271.05 271.05 270.85 270.85 17.4K
15:15 270.80 270.80 270.50 270.65 52.6K
15:16 270.75 270.75 270.40 270.45 26.6K
15:17 270.45 270.45 270.15 270.40 26.0K
15:18 270.40 270.40 269.95 270.40 36.2K
15:19 270.35 270.60 270.30 270.50 20.7K
15:20 270.55 270.65 270.30 270.45 24.6K
15:21 270.45 270.45 270.20 270.20 23.1K
15:22 270.20 270.40 270.20 270.40 17.7K
15:23 270.35 270.35 270.20 270.20 21.0K
15:24 270.20 270.20 270.00 270.00 17.1K
15:25 270.00 270.25 270.00 270.20 20.9K
15:26 270.10 270.35 270.00 270.00 23.9K
15:27 270.25 270.40 270.00 270.00 34.7K
15:28 270.00 270.00 269.60 270.00 49.0K
15:29 270.00 270.45 269.50 270.45 6.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据