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
09:07 290.00 290.00 290.00 290.00 1.2K
09:15 290.80 291.70 290.10 290.25 6.9K
09:16 290.25 290.25 289.45 289.70 5.1K
09:17 289.90 289.90 289.00 289.45 6.9K
09:18 290.40 290.40 289.55 290.05 16.2K
09:19 290.05 290.50 290.05 290.50 4.4K
09:20 290.00 290.25 290.00 290.00 2.9K
09:21 289.95 290.10 289.95 290.00 2.3K
09:22 289.70 290.20 289.70 290.20 2.8K
09:23 290.40 290.40 290.10 290.25 3.3K
09:24 290.10 290.10 289.50 289.50 3.4K
09:25 289.30 289.30 288.95 289.10 2.0K
09:26 288.60 289.00 287.55 287.55 7.3K
09:27 287.30 287.30 287.15 287.30 4.3K
09:28 287.30 287.50 287.15 287.50 1.3K
09:29 287.80 287.95 287.70 287.95 3.7K
09:30 287.90 288.45 287.75 287.75 5.3K
09:31 288.00 290.05 287.90 289.35 114.2K
09:32 289.10 289.20 288.85 288.85 8.9K
09:33 288.85 290.05 288.75 290.00 95.3K
09:34 290.00 290.40 290.00 290.05 27.0K
09:35 290.20 290.40 289.95 290.00 38.6K
09:36 290.15 290.15 290.00 290.05 6.5K
09:37 290.05 290.20 289.80 290.00 143.8K
09:38 289.30 289.90 289.10 289.50 93.4K
09:39 289.40 289.60 288.85 288.85 7.3K
09:40 288.65 289.20 288.65 288.90 19.8K
09:41 288.85 288.90 288.65 288.70 7.8K
09:42 288.70 288.90 288.60 288.80 4.9K
09:43 288.65 288.80 288.60 288.65 4.6K
09:44 288.50 288.50 288.25 288.50 9.8K
09:45 288.40 288.40 288.10 288.10 6.4K
09:46 288.45 288.55 288.35 288.55 4.1K
09:47 288.45 288.85 288.45 288.70 1.2K
09:48 288.85 288.85 288.50 288.80 2.0K
09:49 288.65 288.90 288.65 288.80 0.8K
09:50 288.80 290.75 288.80 290.75 22.6K
09:51 290.90 290.90 290.20 290.20 1.2K
09:52 290.20 290.60 290.20 290.60 3.5K
09:53 290.35 290.60 290.35 290.50 2.0K
09:54 290.45 290.60 290.20 290.20 1.3K
09:55 290.20 290.40 290.10 290.20 3.6K
09:56 290.35 290.35 290.20 290.30 0.4K
09:57 290.30 290.30 290.05 290.25 1.7K
09:58 290.20 290.35 290.20 290.20 2.3K
09:59 290.40 290.40 290.00 290.05 4.6K
10:00 290.05 290.10 290.00 290.00 22.2K
10:01 290.00 290.05 290.00 290.05 0.6K
10:02 290.05 290.35 289.85 290.00 75.4K
10:03 290.00 290.05 289.95 290.05 56.1K
10:04 290.05 290.35 290.00 290.35 13.4K
10:05 290.30 290.30 290.00 290.05 0.3K
10:06 290.00 290.05 290.00 290.00 3.8K
10:07 290.00 290.10 290.00 290.05 2.5K
10:08 290.00 290.15 290.00 290.10 3.8K
10:09 290.00 290.20 290.00 290.00 0.9K
10:10 290.20 290.20 290.00 290.00 2.9K
10:11 290.00 290.00 289.85 290.00 22.7K
10:12 289.95 290.05 289.95 290.00 3.6K
10:13 290.05 290.20 289.10 289.10 11.7K
10:14 288.80 288.80 288.20 288.35 8.0K
10:15 288.60 288.60 288.20 288.20 3.5K
10:16 288.20 288.30 288.05 288.30 5.3K
10:17 288.30 288.60 288.30 288.60 3.0K
10:18 288.50 288.65 288.50 288.65 0.3K
10:19 288.40 288.45 288.40 288.45 1.0K
10:20 288.40 288.60 288.40 288.50 0.1K
10:21 288.45 288.80 288.45 288.65 0.3K
10:22 288.65 288.85 288.65 288.75 0.3K
10:23 288.75 288.75 287.95 288.05 12.5K
10:24 287.95 288.05 287.80 287.80 4.2K
10:25 287.95 287.95 287.95 287.95 0.0K
10:26 288.15 288.30 288.05 288.05 1.2K
10:27 288.20 288.20 288.15 288.15 0.6K
10:28 288.15 288.35 288.15 288.25 1.9K
10:29 288.15 288.15 288.05 288.05 1.1K
10:30 288.20 288.30 288.20 288.30 0.1K
10:31 288.40 288.40 288.35 288.35 0.3K
10:32 288.55 288.75 288.55 288.75 0.3K
10:33 288.75 288.90 288.75 288.75 2.9K
10:34 288.60 288.60 288.60 288.60 0.0K
10:35 288.80 288.80 288.45 288.45 2.8K
10:36 288.30 288.40 288.20 288.25 2.7K
10:37 288.15 288.45 288.15 288.35 2.8K
10:38 288.30 288.40 288.30 288.40 0.0K
10:39 288.40 288.85 288.30 288.85 3.4K
10:40 288.75 289.00 288.50 288.50 5.6K
10:41 288.85 288.85 288.55 288.65 2.4K
10:42 288.65 288.65 288.65 288.65 0.0K
10:43 288.65 288.65 288.45 288.65 1.4K
10:44 288.50 288.50 288.40 288.40 0.4K
10:45 288.70 288.70 288.50 288.50 0.2K
10:46 288.80 289.10 288.80 288.90 2.6K
10:47 288.90 288.95 288.70 288.95 1.0K
10:48 288.90 289.10 288.90 289.10 0.2K
10:49 288.95 289.05 288.85 288.85 2.9K
10:50 288.90 289.10 288.50 288.55 4.9K
10:51 288.50 288.65 288.50 288.50 0.9K
10:52 288.65 288.70 288.65 288.70 0.1K
10:53 288.75 288.95 288.75 288.95 0.0K
10:54 288.75 288.85 288.75 288.85 0.1K
10:55 288.85 288.85 288.70 288.85 1.6K
10:56 288.70 288.90 288.70 288.90 2.8K
10:57 288.90 288.90 288.65 288.70 1.0K
10:58 288.90 288.90 288.60 288.60 0.4K
10:59 288.55 288.65 288.50 288.65 0.3K
11:00 288.65 288.90 288.65 288.90 0.1K
11:01 288.90 288.90 288.60 288.90 0.6K
11:02 288.90 288.90 288.75 288.75 0.0K
11:03 289.00 289.00 288.85 288.85 1.8K
11:04 289.05 289.05 288.90 288.90 0.5K
11:05 289.10 289.10 289.10 289.10 0.1K
11:06 289.00 289.00 288.65 288.65 1.3K
11:07 288.60 288.80 288.60 288.70 3.9K
11:08 288.60 288.65 288.60 288.65 0.0K
11:09 288.60 288.70 288.60 288.70 1.0K
11:10 288.60 288.80 288.60 288.60 0.5K
11:11 288.60 288.60 288.60 288.60 0.2K
11:12 288.55 288.55 288.05 288.05 3.1K
11:13 287.95 287.95 287.65 287.75 1.0K
11:14 287.75 287.85 287.50 287.50 1.2K
11:15 287.50 287.85 287.50 287.65 0.5K
11:16 287.65 287.65 287.55 287.65 0.4K
11:17 287.65 287.80 287.60 287.60 0.3K
11:18 287.60 287.80 287.60 287.60 0.4K
11:19 287.60 287.85 287.60 287.65 1.1K
11:20 287.60 287.70 287.60 287.70 0.0K
11:21 287.80 287.85 287.80 287.80 0.2K
11:22 287.95 287.95 287.80 287.90 0.8K
11:23 287.95 287.95 287.65 287.70 3.6K
11:24 287.90 287.90 287.60 287.60 0.6K
11:25 287.60 287.60 287.55 287.60 0.5K
11:26 287.40 287.65 287.35 287.55 3.5K
11:27 287.85 287.85 287.50 287.55 1.7K
11:28 287.65 287.75 287.45 287.55 0.6K
11:29 287.55 287.60 287.55 287.60 0.6K
11:30 287.70 287.70 287.50 287.50 0.3K
11:31 287.50 287.70 287.50 287.60 0.5K
11:32 287.70 287.80 287.65 287.65 0.1K
11:33 287.65 287.70 287.65 287.70 0.1K
11:34 287.70 287.80 287.65 287.65 2.8K
11:35 287.60 287.85 287.50 287.70 3.4K
11:36 287.90 287.90 287.65 287.90 0.3K
11:37 287.90 288.00 287.90 288.00 1.7K
11:38 288.05 288.05 288.05 288.05 0.4K
11:39 288.05 288.20 288.05 288.05 27.4K
11:40 288.00 288.00 287.90 287.90 0.2K
11:41 287.90 288.00 287.80 287.80 0.1K
11:42 287.80 287.95 287.80 287.95 0.2K
11:43 287.80 287.80 287.65 287.65 0.6K
11:44 287.70 287.90 287.70 287.70 0.1K
11:45 287.65 287.85 287.60 287.60 0.5K
11:46 287.65 287.85 287.65 287.75 0.4K
11:47 287.65 287.80 287.65 287.65 0.2K
11:48 287.70 287.70 287.65 287.70 0.0K
11:49 287.65 287.85 287.65 287.75 0.1K
11:50 287.75 287.75 287.75 287.75 0.2K
11:51 287.75 287.75 287.70 287.70 0.1K
11:52 287.75 288.15 287.75 287.90 0.7K
11:53 287.90 287.95 287.85 287.95 0.2K
11:54 287.90 288.05 287.90 287.90 1.2K
11:55 287.95 288.05 287.95 288.00 0.1K
11:56 287.95 288.10 287.90 288.05 0.2K
11:57 288.10 288.10 287.90 287.90 0.4K
11:58 287.95 287.95 287.90 287.90 0.1K
11:59 287.95 288.15 287.95 288.00 0.1K
12:00 288.20 288.30 288.05 288.05 4.2K
12:01 288.10 288.30 288.10 288.25 0.5K
12:02 288.25 288.30 288.25 288.30 0.0K
12:03 288.30 288.40 288.25 288.40 0.3K
12:04 288.45 288.60 288.40 288.55 0.2K
12:05 288.55 288.80 288.45 288.45 0.7K
12:06 288.50 288.65 288.50 288.50 0.4K
12:07 288.50 288.50 288.40 288.45 0.5K
12:08 288.40 288.45 288.40 288.40 0.6K
12:09 288.50 288.60 288.45 288.55 5.6K
12:10 288.70 288.70 288.50 288.50 0.1K
12:11 288.50 288.70 288.50 288.55 0.1K
12:12 288.70 288.70 288.55 288.65 2.4K
12:13 288.60 288.60 288.60 288.60 0.0K
12:14 288.55 288.55 288.30 288.30 2.6K
12:15 288.30 288.30 288.25 288.25 0.8K
12:16 288.25 288.30 288.15 288.30 0.2K
12:17 288.25 288.45 288.15 288.30 0.2K
12:18 288.15 288.15 288.15 288.15 0.0K
12:19 288.15 288.20 288.05 288.05 2.8K
12:20 288.00 288.15 288.00 288.15 0.2K
12:21 288.15 288.15 288.00 288.10 0.2K
12:22 288.10 288.10 287.95 287.95 0.2K
12:23 287.95 288.15 287.85 287.85 0.7K
12:24 287.85 288.05 287.85 288.05 0.2K
12:25 288.00 288.00 287.85 287.95 0.3K
12:26 287.70 287.80 287.55 287.80 1.1K
12:27 287.70 287.70 287.65 287.65 0.8K
12:28 287.65 287.75 287.65 287.75 0.2K
12:29 287.65 287.80 287.65 287.65 0.1K
12:30 287.65 287.65 287.65 287.65 0.0K
12:31 287.65 287.65 287.65 287.65 0.0K
12:32 287.70 287.70 287.00 287.00 10.3K
12:33 287.00 287.05 286.80 287.05 1.2K
12:34 287.20 287.20 286.90 286.90 0.7K
12:35 286.85 286.95 286.85 286.90 2.2K
12:36 286.85 286.85 286.85 286.85 0.0K
12:37 287.00 287.30 286.90 287.30 0.4K
12:38 287.15 287.40 287.15 287.20 0.2K
12:39 287.20 287.20 287.20 287.20 0.0K
12:40 287.20 287.20 287.20 287.20 0.0K
12:41 287.20 287.20 287.10 287.10 0.2K
12:42 287.30 287.30 287.10 287.15 0.0K
12:43 287.10 287.10 287.00 287.10 0.8K
12:44 287.05 287.10 286.85 286.85 1.4K
12:45 286.80 287.05 286.80 286.90 0.0K
12:46 286.90 286.90 286.90 286.90 0.0K
12:47 286.90 286.95 286.90 286.95 0.1K
12:48 286.95 287.05 286.95 287.05 0.1K
12:49 287.10 287.15 287.00 287.00 0.3K
12:50 287.00 287.15 287.00 287.15 0.1K
12:51 287.00 287.00 286.90 286.95 0.9K
12:52 287.10 287.10 287.00 287.00 0.1K
12:53 287.00 287.10 286.90 286.90 0.0K
12:54 286.90 286.90 286.90 286.90 0.1K
12:55 286.90 286.90 286.60 286.60 2.8K
12:56 286.60 286.60 286.50 286.50 1.2K
12:57 286.50 286.50 286.30 286.30 5.2K
12:58 286.45 286.45 286.30 286.30 0.0K
12:59 286.30 286.50 286.30 286.30 0.0K
13:00 286.30 286.50 286.30 286.50 0.7K
13:01 286.35 286.35 286.30 286.30 1.2K
13:02 286.40 286.40 286.20 286.20 0.2K
13:03 286.20 286.30 285.80 285.80 4.6K
13:04 285.45 285.45 284.75 285.00 7.5K
13:05 284.70 284.85 284.65 284.85 2.8K
13:06 284.90 285.10 284.70 285.10 5.3K
13:07 285.05 285.15 284.90 285.10 0.3K
13:08 285.10 285.10 284.95 284.95 1.2K
13:09 284.90 284.90 284.20 284.20 9.9K
13:10 284.15 284.15 282.70 282.70 25.7K
13:11 282.75 283.05 282.60 282.95 14.8K
13:12 282.90 283.25 282.85 283.05 1.5K
13:13 283.05 283.35 283.00 283.15 1.9K
13:14 283.15 283.45 283.15 283.20 1.4K
13:15 283.20 283.20 282.75 282.95 2.1K
13:16 282.75 283.20 282.60 282.60 4.6K
13:17 282.65 283.10 282.65 282.80 3.9K
13:18 282.85 282.90 282.80 282.80 0.1K
13:19 282.80 282.85 282.45 282.50 4.0K
13:20 282.45 282.50 282.40 282.40 0.5K
13:21 282.70 283.40 282.70 283.10 1.3K
13:22 283.15 283.55 283.15 283.40 2.6K
13:23 283.65 283.65 283.20 283.50 0.8K
13:24 283.30 283.75 283.30 283.75 1.2K
13:25 283.85 284.00 283.65 283.95 4.0K
13:26 283.90 283.95 283.10 283.15 2.4K
13:27 283.10 283.40 282.80 283.30 3.9K
13:28 283.40 283.80 283.20 283.20 2.8K
13:29 283.10 283.65 283.10 283.65 3.9K
13:30 283.50 283.80 283.50 283.80 3.1K
13:31 283.75 284.05 283.75 284.00 7.5K
13:32 283.70 284.00 283.70 283.85 0.8K
13:33 283.90 284.25 283.85 284.15 0.5K
13:34 284.15 284.35 283.75 284.35 6.6K
13:35 284.10 284.50 284.00 284.30 1.5K
13:36 284.05 284.20 284.00 284.20 0.9K
13:37 284.40 284.55 284.30 284.45 4.4K
13:38 284.50 284.60 284.45 284.60 1.0K
13:39 284.60 284.60 284.25 284.50 6.1K
13:40 284.25 284.45 284.20 284.40 0.6K
13:41 284.20 284.20 284.10 284.20 1.1K
13:42 284.20 284.40 284.15 284.35 0.5K
13:43 284.30 284.45 284.05 284.25 0.9K
13:44 284.20 284.45 284.05 284.30 0.9K
13:45 284.15 284.20 284.00 284.20 1.1K
13:46 284.20 284.40 284.20 284.40 0.9K
13:47 284.40 284.40 284.15 284.25 1.6K
13:48 284.20 284.20 283.90 284.10 3.0K
13:49 284.00 284.30 283.90 284.30 0.7K
13:50 284.25 284.25 284.00 284.15 1.2K
13:51 284.00 284.10 283.75 283.80 0.5K
13:52 283.80 283.80 283.30 283.70 9.3K
13:53 283.60 283.75 283.50 283.70 2.2K
13:54 283.70 283.75 283.50 283.55 2.0K
13:55 283.35 283.60 283.35 283.60 4.0K
13:56 283.70 283.85 283.50 283.85 1.9K
13:57 283.80 283.80 283.55 283.55 2.2K
13:58 283.55 283.55 283.25 283.25 1.3K
13:59 283.25 283.55 283.25 283.35 0.6K
14:00 283.30 283.55 283.30 283.55 2.6K
14:01 283.40 283.40 283.20 283.35 0.4K
14:02 283.25 283.50 283.20 283.40 3.3K
14:03 283.15 283.40 282.95 283.05 2.2K
14:04 283.00 283.00 282.65 282.65 9.5K
14:05 282.60 282.60 282.10 282.30 7.7K
14:06 282.10 282.10 281.70 281.90 7.8K
14:07 282.00 282.40 281.70 282.15 9.0K
14:08 282.20 282.30 281.90 281.95 4.9K
14:09 281.90 282.20 281.85 282.20 7.4K
14:10 282.15 282.35 282.05 282.20 11.0K
14:11 282.05 282.25 281.90 282.00 17.8K
14:12 282.05 282.05 280.90 280.90 20.3K
14:13 280.70 281.50 280.70 281.45 4.0K
14:14 281.30 281.90 281.10 281.90 7.8K
14:15 281.80 281.80 281.30 281.55 7.8K
14:16 281.50 282.45 281.40 282.35 18.2K
14:17 282.35 282.35 281.85 282.05 7.3K
14:18 282.25 282.45 282.10 282.45 3.6K
14:19 282.65 282.70 282.25 282.70 3.1K
14:20 282.65 282.70 282.60 282.60 6.0K
14:21 282.60 282.85 282.40 282.65 7.5K
14:22 282.55 282.70 282.40 282.55 5.5K
14:23 282.60 282.60 282.30 282.60 11.1K
14:24 282.35 282.70 282.10 282.30 27.6K
14:25 282.55 282.90 282.00 282.75 11.4K
14:26 282.80 282.80 282.45 282.70 4.1K
14:27 282.75 283.15 282.55 283.00 6.8K
14:28 282.95 283.20 282.90 283.15 8.3K
14:29 283.15 283.75 283.10 283.75 7.1K
14:30 283.75 284.60 283.75 284.60 4.9K
14:31 284.60 284.65 284.30 284.65 5.6K
14:32 284.65 284.65 284.20 284.25 6.3K
14:33 284.25 284.65 284.10 284.65 7.9K
14:34 284.70 284.80 284.25 284.65 7.4K
14:35 284.65 284.85 284.35 284.75 7.2K
14:36 284.65 284.85 284.55 284.70 5.5K
14:37 284.65 284.90 284.50 284.75 3.7K
14:38 284.75 285.00 284.10 284.20 12.3K
14:39 284.25 284.30 284.25 284.25 3.4K
14:40 284.10 284.85 284.10 284.85 4.1K
14:41 284.65 284.65 284.10 284.30 11.0K
14:42 284.35 284.70 284.35 284.55 3.4K
14:43 284.45 284.50 284.30 284.35 7.3K
14:44 284.40 284.70 284.40 284.70 3.9K
14:45 284.75 285.00 284.70 284.75 6.3K
14:46 285.10 285.15 284.80 285.00 10.0K
14:47 284.75 284.80 284.60 284.70 5.9K
14:48 284.70 284.70 284.40 284.50 7.0K
14:49 284.40 284.40 284.20 284.20 7.5K
14:50 284.40 284.55 284.25 284.30 14.3K
14:51 284.05 284.30 283.90 284.30 10.6K
14:52 284.25 284.50 284.25 284.50 8.4K
14:53 284.40 284.65 284.40 284.65 6.6K
14:54 284.65 284.65 284.45 284.45 6.7K
14:55 284.50 284.50 284.15 284.45 8.3K
14:56 284.40 284.40 284.20 284.20 5.9K
14:57 284.30 284.60 284.30 284.60 5.5K
14:58 284.55 284.70 284.50 284.50 6.1K
14:59 284.25 284.50 284.25 284.45 3.8K
15:00 284.50 284.50 283.95 283.95 6.6K
15:01 284.00 284.20 283.85 284.10 11.2K
15:02 284.10 284.50 284.10 284.20 13.2K
15:03 284.25 284.25 283.85 283.90 10.6K
15:04 283.95 284.00 283.75 283.90 8.5K
15:05 283.85 283.95 283.65 283.65 11.8K
15:06 283.70 283.70 282.85 282.85 19.2K
15:07 282.80 282.95 282.65 282.80 14.4K
15:08 282.65 283.05 282.30 283.05 14.9K
15:09 283.10 283.40 283.10 283.40 6.5K
15:10 283.80 283.85 283.65 283.85 13.0K
15:11 283.70 283.80 283.40 283.80 11.3K
15:12 283.75 283.85 283.75 283.80 10.3K
15:13 283.80 283.80 283.55 283.55 14.9K
15:14 283.65 283.70 283.60 283.70 11.7K
15:15 283.75 283.75 283.10 283.15 26.9K
15:16 283.15 283.15 283.10 283.10 13.3K
15:17 283.10 283.10 282.80 282.80 13.9K
15:18 282.80 283.00 282.60 282.75 22.0K
15:19 283.00 283.00 282.30 282.40 28.9K
15:20 282.45 282.80 282.40 282.80 22.1K
15:21 283.00 283.05 282.70 282.70 35.1K
15:22 282.75 282.80 282.60 282.65 23.6K
15:23 282.60 283.00 282.45 282.55 77.5K
15:24 282.50 282.60 282.35 282.60 12.4K
15:25 282.40 282.40 282.10 282.25 16.6K
15:26 282.30 282.65 282.30 282.40 13.8K
15:27 282.30 282.70 282.30 282.50 7.2K
15:28 282.55 282.95 282.55 282.95 17.9K
15:29 282.95 283.00 282.05 283.00 6.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据