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
09:07 272.15 272.15 272.15 272.15 3.8K
09:15 271.25 271.25 268.25 268.60 13.0K
09:16 268.50 268.50 266.50 266.50 10.3K
09:17 266.05 269.80 266.05 269.80 20.9K
09:18 270.25 270.75 270.15 270.15 8.4K
09:19 269.90 269.90 269.05 269.05 3.3K
09:20 267.75 267.90 267.40 267.55 5.4K
09:21 267.60 268.10 267.55 268.00 3.4K
09:22 268.00 268.65 268.00 268.40 5.2K
09:23 268.50 268.50 267.25 267.40 14.2K
09:24 267.90 268.65 267.90 268.30 16.8K
09:25 268.50 268.50 267.30 267.50 6.0K
09:26 267.55 267.90 267.25 267.25 2.2K
09:27 267.15 268.10 267.15 267.60 2.7K
09:28 267.50 267.60 267.30 267.55 0.6K
09:29 267.70 267.70 266.80 266.90 4.7K
09:30 267.00 267.00 266.05 266.15 3.3K
09:31 266.60 266.60 266.05 266.05 7.4K
09:32 266.05 266.90 266.05 266.65 1.5K
09:33 266.95 267.30 266.95 267.30 0.8K
09:34 267.10 268.65 267.10 267.60 10.3K
09:35 267.30 267.30 266.75 266.95 1.8K
09:36 266.75 267.05 266.50 266.70 5.1K
09:37 266.55 267.00 266.50 266.70 2.3K
09:38 266.70 267.15 266.70 267.00 0.3K
09:39 266.70 267.25 266.70 267.25 1.2K
09:40 267.50 267.50 267.05 267.05 14.2K
09:41 266.75 266.95 266.60 266.60 3.6K
09:42 266.90 266.90 265.70 266.00 8.5K
09:43 266.20 266.25 265.95 266.20 14.5K
09:44 266.40 266.85 266.25 266.60 2.5K
09:45 266.85 266.85 266.30 266.30 4.4K
09:46 266.00 266.00 265.60 265.60 9.0K
09:47 265.60 265.95 265.50 265.95 12.5K
09:48 265.65 266.35 265.65 266.10 5.4K
09:49 266.25 266.70 266.15 266.60 4.3K
09:50 266.20 266.40 266.20 266.20 1.0K
09:51 266.50 266.70 266.50 266.50 8.9K
09:52 266.70 266.75 266.50 266.50 1.5K
09:53 266.35 266.50 266.30 266.40 4.0K
09:54 266.60 266.80 266.60 266.65 0.8K
09:55 266.30 266.55 266.00 266.20 4.1K
09:56 266.35 266.90 266.25 266.75 3.3K
09:57 266.90 266.90 266.45 266.70 3.4K
09:58 266.75 267.10 266.75 267.10 4.6K
09:59 267.15 267.25 267.05 267.20 0.9K
10:00 267.20 268.25 267.20 267.50 31.9K
10:01 267.30 267.45 266.95 266.95 1.9K
10:02 267.10 267.60 267.10 267.60 4.6K
10:03 267.20 267.60 267.05 267.35 3.8K
10:04 267.35 267.60 267.35 267.40 3.1K
10:05 267.40 267.60 267.40 267.60 0.5K
10:06 267.30 267.60 267.25 267.60 3.9K
10:07 267.60 267.60 267.00 267.00 1.0K
10:08 267.00 267.50 267.00 267.50 7.0K
10:09 267.20 267.70 267.20 267.70 6.4K
10:10 267.50 267.50 267.30 267.50 1.1K
10:11 267.50 267.85 267.50 267.85 1.8K
10:12 267.90 267.90 267.85 267.85 0.6K
10:13 267.95 268.25 267.95 268.25 2.4K
10:14 268.25 268.35 268.05 268.35 2.1K
10:15 268.50 268.80 268.50 268.80 8.0K
10:16 268.60 268.80 268.20 268.45 6.0K
10:17 268.25 268.40 268.25 268.40 0.1K
10:18 268.20 268.40 268.20 268.20 2.0K
10:19 268.05 268.30 267.85 268.30 3.8K
10:20 268.45 268.45 268.05 268.05 0.3K
10:21 268.25 268.30 268.25 268.30 0.1K
10:22 268.50 268.50 268.15 268.50 3.0K
10:23 268.65 268.80 268.50 268.80 3.2K
10:24 268.65 268.75 268.65 268.70 0.3K
10:25 268.70 268.95 268.50 268.95 4.7K
10:26 269.20 269.20 268.80 269.10 10.5K
10:27 269.15 269.20 269.00 269.00 1.1K
10:28 269.00 269.00 268.85 269.00 1.4K
10:29 268.50 268.75 268.50 268.55 2.5K
10:30 268.95 268.95 268.85 268.95 5.8K
10:31 268.85 269.05 268.70 268.85 1.9K
10:32 268.85 269.00 268.65 269.00 23.4K
10:33 268.65 268.85 268.45 268.45 13.3K
10:34 268.80 268.80 268.35 268.45 2.8K
10:35 268.60 268.60 268.40 268.40 0.6K
10:36 268.35 268.55 268.30 268.35 2.0K
10:37 268.35 268.35 267.95 268.25 2.5K
10:38 268.25 268.25 268.00 268.05 7.0K
10:39 268.10 268.10 268.10 268.10 1.6K
10:40 268.10 268.10 267.90 268.10 1.7K
10:41 267.95 268.50 267.95 268.50 0.6K
10:42 268.55 268.75 268.45 268.75 0.7K
10:43 268.90 269.80 268.90 269.80 5.2K
10:44 269.75 269.80 269.25 269.65 1.2K
10:45 269.70 269.70 269.70 269.70 0.0K
10:46 269.40 269.40 269.25 269.25 2.7K
10:47 269.25 269.65 269.25 269.30 0.5K
10:48 269.65 269.65 269.60 269.60 0.3K
10:49 269.60 269.70 269.60 269.70 0.1K
10:50 269.70 269.70 269.30 269.40 2.0K
10:51 269.35 269.35 269.25 269.25 0.2K
10:52 269.45 269.60 269.25 269.60 0.1K
10:53 269.60 269.60 269.40 269.50 0.1K
10:54 269.50 269.75 269.50 269.75 1.0K
10:55 269.60 270.15 269.55 269.55 15.6K
10:56 269.75 269.80 269.55 269.80 1.1K
10:57 270.00 270.05 269.90 270.05 0.3K
10:58 270.00 270.45 270.00 270.35 0.4K
10:59 270.00 270.40 270.00 270.10 0.9K
11:00 270.20 270.45 270.15 270.15 2.6K
11:01 270.35 270.40 270.20 270.20 1.1K
11:02 270.40 270.65 270.40 270.65 3.2K
11:03 270.70 271.40 270.70 271.40 9.7K
11:04 271.15 271.40 271.15 271.15 1.6K
11:05 271.15 271.20 271.10 271.10 1.8K
11:06 271.10 271.10 270.85 270.85 1.3K
11:07 270.80 270.95 270.10 270.10 1.4K
11:08 270.05 270.20 270.00 270.15 1.5K
11:09 270.05 270.25 270.05 270.25 1.1K
11:10 270.10 270.20 270.10 270.10 0.0K
11:11 270.05 270.05 269.90 270.00 1.3K
11:12 269.85 270.00 269.70 269.75 0.2K
11:13 269.60 269.80 269.60 269.75 1.5K
11:14 269.75 269.85 269.75 269.85 0.2K
11:15 269.90 269.90 269.80 269.80 2.7K
11:16 269.80 269.80 269.60 269.75 1.6K
11:17 269.70 269.70 269.50 269.50 3.6K
11:18 269.45 269.45 269.25 269.40 0.5K
11:19 269.30 269.35 269.15 269.35 8.7K
11:20 269.35 269.55 269.15 269.55 3.0K
11:21 269.65 269.80 269.55 269.80 1.7K
11:22 269.85 269.85 269.50 269.50 0.2K
11:23 269.90 270.20 269.90 270.10 4.1K
11:24 269.90 270.30 269.70 270.10 3.3K
11:25 270.30 270.45 270.20 270.45 1.0K
11:26 270.55 270.55 270.25 270.25 1.1K
11:27 270.25 270.25 270.00 270.00 1.2K
11:28 270.00 270.00 269.85 269.85 0.3K
11:29 269.85 269.85 269.65 269.65 0.7K
11:30 269.55 269.65 269.50 269.65 1.5K
11:31 269.40 269.65 269.40 269.65 0.1K
11:32 269.80 269.85 269.55 269.85 2.7K
11:33 269.80 270.05 269.60 270.05 4.6K
11:34 270.10 270.10 269.85 270.00 2.8K
11:35 269.75 270.40 269.75 270.40 1.3K
11:36 270.00 270.00 269.25 269.25 24.4K
11:37 269.15 269.55 269.05 269.40 78.7K
11:38 269.40 269.65 269.30 269.65 3.5K
11:39 269.50 269.50 269.40 269.40 4.2K
11:40 269.35 269.35 269.15 269.30 3.4K
11:41 269.00 269.20 268.95 269.10 3.7K
11:42 269.15 269.15 268.90 268.90 0.0K
11:43 269.10 269.10 268.90 269.10 0.1K
11:44 269.30 269.30 269.30 269.30 0.5K
11:45 269.30 269.30 269.00 269.30 4.1K
11:46 269.20 269.20 269.15 269.20 0.3K
11:47 269.25 269.35 269.25 269.35 1.6K
11:48 269.35 269.35 269.25 269.35 4.4K
11:49 269.35 269.50 269.20 269.50 1.7K
11:50 269.70 269.70 269.70 269.70 0.1K
11:51 269.75 270.00 269.50 269.50 3.2K
11:52 269.70 269.75 269.70 269.75 0.1K
11:53 269.90 269.90 269.90 269.90 0.3K
11:54 270.00 270.20 270.00 270.05 5.1K
11:55 270.15 270.15 269.95 269.95 0.1K
11:56 270.05 270.10 270.05 270.10 0.2K
11:57 269.90 270.10 269.90 270.10 0.0K
12:00 270.10 270.10 270.10 270.10 0.0K
12:01 270.10 270.10 269.75 269.75 0.7K
12:02 269.80 269.80 269.80 269.80 0.0K
12:03 269.80 269.80 269.55 269.80 3.9K
12:04 270.00 270.00 269.75 269.75 0.9K
12:05 269.95 269.95 269.70 269.70 2.0K
12:06 269.70 269.90 269.70 269.90 0.5K
12:07 269.80 269.80 269.30 269.30 4.2K
12:08 269.50 269.70 269.50 269.70 0.2K
12:09 269.75 269.80 269.55 269.55 2.5K
12:10 269.55 269.80 269.50 269.80 0.5K
12:11 269.80 269.80 269.65 269.70 0.1K
12:12 269.65 269.65 269.65 269.65 0.0K
12:13 269.65 269.70 269.65 269.70 0.2K
12:14 269.70 269.70 269.70 269.70 0.0K
12:15 269.95 269.95 269.60 269.60 0.8K
12:16 269.65 269.75 269.60 269.75 0.1K
12:17 269.50 269.50 269.15 269.15 2.3K
12:18 269.15 269.25 269.00 269.25 0.6K
12:19 269.20 269.40 269.20 269.40 0.3K
12:20 269.05 269.10 269.00 269.00 0.2K
12:21 268.95 268.95 268.95 268.95 0.0K
12:22 268.80 268.80 268.80 268.80 0.0K
12:23 269.00 269.00 269.00 269.00 0.0K
12:24 268.90 268.90 268.90 268.90 0.0K
12:25 268.80 268.80 268.45 268.45 1.4K
12:26 268.45 268.60 268.45 268.45 0.5K
12:27 268.45 268.80 268.45 268.75 1.3K
12:29 268.90 268.90 268.90 268.90 0.0K
12:31 268.75 268.90 268.75 268.90 0.1K
12:32 268.85 268.85 268.70 268.70 0.0K
12:33 268.80 268.80 268.80 268.80 0.0K
12:34 268.75 268.90 268.75 268.75 5.3K
12:36 269.20 269.20 268.90 268.95 2.3K
12:37 268.95 268.95 268.95 268.95 0.2K
12:38 268.95 268.95 268.95 268.95 0.0K
12:40 269.30 269.30 269.30 269.30 0.0K
12:41 269.40 269.40 269.25 269.35 1.8K
12:42 269.55 269.65 269.50 269.50 1.3K
12:43 269.65 269.65 269.45 269.45 0.3K
12:44 269.60 269.60 269.10 269.10 2.5K
12:45 269.45 269.80 269.45 269.60 2.3K
12:46 269.75 269.75 269.35 269.55 0.5K
12:47 269.35 269.60 269.30 269.30 0.7K
12:48 269.25 269.50 269.25 269.50 0.6K
12:49 269.50 269.50 269.30 269.30 0.8K
12:50 269.30 269.55 269.30 269.55 0.3K
12:51 269.55 269.60 269.40 269.45 0.4K
12:52 269.65 269.70 269.45 269.45 1.8K
12:53 269.65 269.70 269.45 269.50 0.6K
12:54 269.70 269.70 269.45 269.60 0.7K
12:55 269.40 269.60 269.40 269.60 0.3K
12:56 269.65 269.70 269.45 269.45 0.6K
12:57 269.70 269.70 269.45 269.50 0.7K
12:58 269.50 269.60 269.25 269.25 1.6K
12:59 269.25 269.45 269.20 269.45 0.6K
13:00 269.05 269.05 268.85 268.85 2.3K
13:01 268.85 269.00 268.45 268.60 8.7K
13:02 268.75 268.80 268.75 268.80 1.2K
13:03 269.00 269.00 268.80 268.85 0.6K
13:04 268.85 269.00 268.75 268.85 0.5K
13:05 268.90 268.90 268.70 268.90 0.3K
13:06 268.90 268.90 268.75 268.80 0.6K
13:07 268.80 268.85 268.60 268.65 0.7K
13:08 268.80 268.90 268.60 268.80 0.6K
13:09 268.85 269.00 268.75 269.00 0.6K
13:10 268.70 268.90 268.65 268.65 0.7K
13:11 268.90 268.90 268.65 268.65 0.7K
13:12 268.85 268.85 268.55 268.70 1.5K
13:13 268.75 268.85 268.65 268.80 0.5K
13:14 268.55 268.75 268.50 268.75 1.2K
13:15 268.35 268.50 268.10 268.50 5.6K
13:16 268.50 268.65 268.50 268.50 0.6K
13:17 268.70 268.70 268.70 268.70 0.4K
13:18 268.70 268.80 268.50 268.80 1.0K
13:19 268.80 268.80 268.60 268.60 0.5K
13:20 268.65 268.80 268.50 268.75 0.8K
13:21 268.80 269.00 268.65 269.00 4.7K
13:22 269.05 269.40 269.05 269.40 1.9K
13:23 269.10 269.25 269.05 269.20 0.6K
13:24 269.25 269.30 269.05 269.30 0.5K
13:25 269.05 269.25 269.05 269.15 0.6K
13:26 269.00 269.25 268.95 268.95 2.1K
13:27 268.95 269.40 268.95 269.25 1.5K
13:28 269.40 269.50 269.15 269.50 0.7K
13:29 269.50 269.55 269.35 269.55 0.7K
13:30 269.30 269.80 269.30 269.80 0.8K
13:31 269.60 269.80 269.60 269.75 0.5K
13:32 269.60 269.75 269.35 269.35 4.6K
13:33 269.45 269.60 269.10 269.60 5.4K
13:34 269.65 269.65 269.50 269.50 1.5K
13:35 269.70 269.80 269.50 269.55 6.5K
13:36 269.55 269.75 269.45 269.50 0.8K
13:37 269.70 269.80 269.70 269.80 0.7K
13:38 269.80 269.85 269.65 269.65 0.3K
13:39 269.80 269.80 269.45 269.50 1.2K
13:40 269.55 269.65 269.55 269.65 0.4K
13:41 269.65 269.65 269.50 269.65 0.7K
13:42 269.50 269.65 269.50 269.65 0.4K
13:43 269.50 269.65 269.50 269.50 0.4K
13:44 269.65 269.75 269.65 269.70 5.4K
13:45 269.60 270.05 269.60 270.05 2.0K
13:46 270.10 270.15 270.10 270.15 0.4K
13:47 269.45 269.55 269.25 269.55 9.4K
13:48 269.55 269.60 268.90 268.90 5.3K
13:49 268.90 268.95 268.70 268.95 1.7K
13:50 268.95 269.00 268.70 269.00 1.8K
13:51 269.00 269.25 268.75 268.75 5.5K
13:52 268.80 269.05 268.80 269.00 0.7K
13:53 268.80 269.15 268.80 269.15 0.3K
13:54 268.55 269.20 268.55 269.15 5.6K
13:55 269.30 269.40 269.20 269.35 0.4K
13:56 269.40 269.40 269.10 269.25 1.2K
13:57 269.10 269.25 269.10 269.15 0.5K
13:58 269.15 269.25 269.15 269.25 0.7K
13:59 269.25 269.30 269.10 269.10 1.7K
14:00 269.30 269.50 269.30 269.40 0.6K
14:01 269.40 269.45 269.05 269.05 2.0K
14:02 268.80 269.20 268.75 268.80 6.9K
14:03 268.95 268.95 268.75 268.85 1.4K
14:04 268.80 269.00 268.75 268.85 1.0K
14:05 268.80 268.85 268.70 268.70 0.5K
14:06 268.90 268.90 268.85 268.85 0.4K
14:07 268.90 268.95 268.90 268.95 0.5K
14:08 268.95 268.95 268.75 268.75 0.5K
14:09 268.95 269.05 268.75 268.75 0.9K
14:10 269.00 269.20 268.85 269.20 2.3K
14:11 269.25 269.35 269.05 269.25 0.6K
14:12 269.35 269.40 269.20 269.30 0.4K
14:13 269.45 269.50 269.30 269.50 0.9K
14:14 269.30 269.50 269.15 269.20 1.2K
14:15 269.30 269.30 269.15 269.30 0.5K
14:16 269.20 269.65 269.20 269.60 1.1K
14:17 269.60 269.65 269.60 269.65 0.5K
14:18 269.45 269.60 269.45 269.60 0.7K
14:19 269.45 269.80 269.40 269.40 1.6K
14:20 269.65 269.65 269.45 269.60 1.6K
14:21 269.60 269.70 269.30 269.30 2.4K
14:22 269.45 269.45 269.10 269.25 5.0K
14:23 269.25 269.35 269.15 269.30 0.5K
14:24 269.30 269.75 269.15 269.75 0.9K
14:25 269.80 269.80 269.05 269.05 1.9K
14:26 269.25 269.25 269.05 269.25 1.6K
14:27 269.35 269.45 269.15 269.15 1.6K
14:28 269.35 269.45 269.15 269.30 1.9K
14:29 269.30 269.30 269.00 269.20 0.4K
14:30 269.25 269.30 269.00 269.30 0.7K
14:31 269.30 269.30 268.60 268.60 5.9K
14:32 268.70 268.80 268.45 268.50 3.6K
14:33 268.70 268.70 268.35 268.60 3.1K
14:34 268.85 268.85 268.80 268.85 0.6K
14:35 268.65 268.90 268.00 268.15 7.9K
14:36 268.35 268.45 268.15 268.45 1.0K
14:37 268.40 268.45 268.05 268.30 0.9K
14:38 268.40 268.60 268.40 268.60 0.7K
14:39 268.65 268.65 268.00 268.20 5.5K
14:40 268.20 268.25 268.00 268.25 0.4K
14:41 267.60 267.80 267.35 267.50 7.4K
14:42 267.70 267.75 267.50 267.70 2.5K
14:43 267.70 267.70 267.55 267.55 1.3K
14:44 267.75 267.75 267.40 267.40 1.3K
14:45 267.50 267.65 267.45 267.45 1.9K
14:46 267.45 267.70 267.40 267.65 0.4K
14:47 267.65 267.70 267.65 267.65 4.1K
14:48 267.65 267.65 267.55 267.65 0.9K
14:49 267.65 267.65 267.65 267.65 0.5K
14:50 267.65 267.65 267.30 267.60 1.2K
14:51 267.65 267.65 267.60 267.60 0.9K
14:52 267.60 267.60 267.50 267.55 0.5K
14:53 267.50 267.50 267.25 267.50 1.2K
14:54 267.50 267.50 267.25 267.45 1.1K
14:55 267.45 267.55 267.45 267.55 0.9K
14:56 267.55 267.55 267.30 267.50 1.7K
14:57 267.80 267.80 267.60 267.70 4.8K
14:58 267.60 267.80 267.60 267.80 0.7K
14:59 267.60 267.90 267.60 267.90 1.3K
15:00 268.00 268.20 267.90 268.05 3.5K
15:01 268.10 268.50 267.85 268.50 3.2K
15:02 268.10 268.50 268.10 268.45 2.2K
15:03 268.25 268.90 268.25 268.50 8.8K
15:04 268.65 268.70 268.65 268.70 2.6K
15:05 268.75 268.75 268.15 268.40 5.4K
15:06 268.40 268.45 268.10 268.25 3.3K
15:07 268.50 268.50 268.00 268.00 2.4K
15:08 268.05 268.20 267.90 268.10 2.8K
15:09 268.20 268.20 267.70 267.70 1.9K
15:10 268.00 268.00 267.50 268.00 3.9K
15:11 268.00 268.15 267.95 268.10 3.4K
15:12 268.10 268.50 268.10 268.35 7.2K
15:13 268.35 268.50 268.20 268.45 4.3K
15:14 268.50 268.50 268.25 268.25 6.7K
15:15 268.25 268.65 268.25 268.30 4.1K
15:16 268.25 268.45 268.20 268.45 3.1K
15:17 268.35 268.45 268.20 268.45 1.2K
15:18 268.25 268.85 268.25 268.70 8.5K
15:19 268.90 268.95 268.75 268.80 5.4K
15:20 268.80 269.20 268.80 268.95 8.7K
15:21 268.95 268.95 268.85 268.90 2.9K
15:22 268.80 268.95 268.75 268.75 2.6K
15:23 268.80 268.80 268.75 268.80 2.2K
15:24 268.75 268.85 268.60 268.60 10.1K
15:25 268.75 268.95 268.70 268.95 12.9K
15:26 269.15 269.20 268.85 269.10 6.9K
15:27 269.20 269.20 269.00 269.00 2.8K
15:28 269.20 269.50 269.15 269.50 2.2K
15:29 269.20 269.55 268.60 268.60 3.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据