Mahindra and Mahindra Financial Services Ltd

MMFS
🏛️ 印度 →
273.40
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 273.00 273.00 273.00 273.00 32.3K
09:15 273.10 274.35 270.95 273.40 478.3K
09:16 274.00 276.00 274.00 275.90 192.3K
09:17 276.25 278.00 275.50 275.50 170.6K
09:18 275.10 276.70 274.70 274.70 149.5K
09:19 274.70 274.70 273.50 274.10 92.1K
09:20 274.45 275.90 274.25 275.90 79.7K
09:21 275.70 276.60 275.70 276.50 82.0K
09:22 276.75 276.85 275.55 275.55 20.6K
09:23 275.55 275.55 273.65 274.35 59.9K
09:24 274.55 274.75 274.40 274.60 22.4K
09:25 275.00 276.00 275.00 275.80 54.2K
09:26 275.60 276.10 275.50 275.50 26.7K
09:27 275.35 275.35 274.85 275.10 22.8K
09:28 275.45 275.90 275.40 275.85 23.5K
09:29 275.60 275.95 275.60 275.95 13.0K
09:44 272.55 272.55 272.35 272.55 573.1K
09:45 272.50 272.50 272.35 272.35 16.1K
09:46 272.30 272.50 272.25 272.25 18.7K
09:47 272.25 272.50 272.10 272.45 12.1K
09:48 272.35 272.35 272.10 272.30 7.6K
09:49 272.50 272.55 272.30 272.40 4.7K
09:50 272.30 272.45 272.10 272.20 9.9K
09:51 272.10 272.30 272.00 272.05 32.0K
09:52 272.15 272.15 271.70 272.00 31.6K
09:53 271.80 272.00 271.20 271.25 31.4K
09:54 271.50 271.90 271.50 271.90 11.1K
09:55 271.55 271.80 271.50 271.50 15.8K
09:56 271.55 271.80 271.50 271.55 7.8K
09:57 271.45 271.70 271.30 271.30 11.3K
09:58 271.40 271.40 271.10 271.25 22.3K
09:59 271.40 271.40 271.00 271.00 38.8K
10:00 271.10 271.10 270.75 271.10 33.0K
10:01 271.00 271.00 270.25 270.35 57.8K
10:02 270.25 270.40 270.00 270.35 81.2K
10:03 270.10 270.20 269.95 269.95 36.3K
10:04 269.85 269.85 269.15 269.45 66.0K
10:05 269.40 269.40 268.85 268.85 56.0K
10:06 268.90 269.20 268.90 269.05 51.0K
10:07 268.85 268.85 268.30 268.50 72.7K
10:08 268.55 268.55 268.25 268.50 25.9K
10:09 268.35 268.55 268.20 268.50 40.2K
10:10 268.45 268.85 268.45 268.70 27.0K
10:11 268.75 268.75 268.40 268.50 11.0K
10:12 268.10 268.35 268.10 268.35 15.1K
10:13 268.10 268.15 267.80 267.85 42.2K
10:14 267.50 267.50 267.20 267.25 33.1K
10:15 267.25 267.45 266.80 266.90 65.2K
10:16 266.95 267.20 266.90 267.00 99.9K
10:17 267.30 268.15 267.30 268.00 63.4K
10:18 268.20 268.20 267.85 267.85 33.3K
10:19 268.10 268.15 267.45 267.50 23.8K
10:20 267.50 268.15 267.50 267.85 19.3K
10:21 267.75 267.75 267.30 267.40 23.1K
10:22 267.40 268.00 267.40 267.75 11.4K
10:23 267.95 268.20 267.85 267.85 14.0K
10:24 267.90 268.95 267.80 268.95 32.3K
10:25 268.75 268.95 268.60 268.60 23.0K
10:26 268.55 268.75 268.40 268.65 10.1K
10:27 268.65 269.35 268.65 269.20 19.8K
10:28 269.40 269.50 269.15 269.15 12.6K
10:29 269.45 269.95 269.45 269.95 30.5K
10:30 269.95 269.95 269.65 269.90 9.0K
10:31 269.90 269.90 269.35 269.35 9.4K
10:32 269.40 269.50 269.20 269.35 5.6K
10:33 269.40 269.40 269.05 269.10 4.7K
10:34 269.05 269.15 268.65 268.85 7.4K
10:35 268.40 268.70 268.40 268.45 9.8K
10:36 268.70 269.00 268.70 268.85 9.7K
10:37 269.10 269.15 268.90 269.15 11.3K
10:38 269.05 269.05 268.80 268.85 12.3K
10:39 268.90 268.90 268.55 268.70 7.0K
10:40 268.70 268.70 267.60 267.85 73.4K
10:41 267.65 267.70 267.30 267.30 20.6K
10:42 267.45 267.55 267.05 267.10 17.5K
10:43 267.20 267.20 267.05 267.15 14.4K
10:44 267.10 267.10 266.50 266.50 57.8K
10:45 266.80 267.10 266.70 267.05 16.7K
10:46 266.90 267.25 266.85 267.25 22.8K
10:47 267.20 267.20 266.75 266.85 19.0K
10:48 266.85 266.85 265.65 265.75 52.9K
10:49 265.95 266.00 265.75 265.85 14.1K
10:50 265.85 266.40 265.85 266.40 34.4K
10:51 266.55 266.55 266.15 266.30 18.8K
10:52 266.30 266.30 265.85 266.00 21.0K
10:53 265.95 266.25 265.90 266.05 16.4K
10:54 266.05 266.20 265.85 265.90 18.5K
10:55 266.00 266.05 265.90 266.00 11.0K
10:56 266.00 266.05 265.70 266.05 41.1K
10:57 266.20 266.20 265.80 265.80 9.2K
10:58 265.95 266.30 265.95 266.25 8.8K
10:59 266.15 266.60 266.15 266.60 7.4K
11:00 266.55 266.70 266.50 266.60 24.0K
11:01 266.50 266.50 266.10 266.45 12.7K
11:02 266.20 266.45 266.00 266.40 13.5K
11:03 266.50 266.65 266.40 266.65 7.0K
11:04 266.60 266.70 266.40 266.40 13.8K
11:05 266.40 267.05 266.40 267.05 15.7K
11:06 267.10 267.10 266.75 266.85 13.9K
11:07 266.70 266.90 266.60 266.90 3.3K
11:08 266.90 266.90 266.60 266.75 4.6K
11:09 266.65 267.00 266.65 266.95 4.2K
11:10 266.90 266.95 266.90 266.95 4.4K
11:11 266.95 266.95 266.80 266.85 6.6K
11:12 266.95 267.10 266.80 267.10 6.4K
11:13 266.85 266.85 266.55 266.65 6.7K
11:14 266.65 266.65 266.40 266.60 8.1K
11:15 266.65 267.40 266.65 267.40 24.3K
11:16 267.40 267.85 267.40 267.85 21.6K
11:17 267.80 267.80 267.35 267.55 10.3K
11:18 267.60 267.70 267.35 267.65 7.0K
11:19 267.65 267.80 267.35 267.75 6.9K
11:20 267.80 267.80 267.70 267.80 6.7K
11:21 267.80 267.80 267.55 267.55 11.7K
11:22 267.50 267.50 267.00 267.40 11.3K
11:23 267.35 267.35 267.10 267.10 9.4K
11:24 267.00 267.20 267.00 267.15 7.2K
11:25 267.25 267.35 267.20 267.30 7.5K
11:26 267.30 267.45 267.30 267.45 3.2K
11:27 267.45 267.45 267.30 267.30 3.5K
11:28 267.35 267.45 267.30 267.30 4.4K
11:29 267.45 267.45 267.20 267.30 5.8K
11:30 267.45 267.50 267.30 267.30 5.5K
11:31 267.35 267.40 267.20 267.25 6.3K
11:32 267.30 267.45 267.25 267.45 5.2K
11:33 267.45 267.50 267.40 267.50 1.4K
11:34 267.35 267.75 267.35 267.75 8.8K
11:35 267.75 267.75 267.50 267.50 12.4K
11:36 267.50 267.90 267.50 267.85 16.7K
11:37 267.90 268.00 267.90 267.90 50.4K
11:38 267.90 268.50 267.90 268.45 14.6K
11:39 268.45 268.45 268.25 268.30 3.9K
11:40 268.20 268.95 268.20 268.95 25.1K
11:41 268.95 268.95 268.50 268.50 4.8K
11:42 268.50 268.60 268.45 268.55 6.1K
11:43 268.65 268.90 268.35 268.90 8.5K
11:44 268.90 268.90 268.75 268.80 4.2K
11:45 268.95 268.95 268.75 268.75 27.0K
11:46 268.95 268.95 268.80 268.80 2.7K
11:47 268.85 268.90 268.65 268.80 6.4K
11:48 268.80 269.25 268.70 269.10 16.8K
11:49 269.10 269.10 268.75 268.75 2.5K
11:50 268.80 268.80 268.65 268.65 6.2K
11:51 268.65 268.65 268.40 268.45 7.6K
11:52 268.45 268.55 268.35 268.50 1.2K
11:53 268.50 268.85 268.50 268.75 6.7K
11:54 268.85 268.90 268.80 268.90 2.7K
11:55 268.85 269.10 268.85 269.10 7.0K
11:56 269.10 269.25 269.00 269.00 10.1K
11:57 269.00 269.05 268.85 268.85 2.3K
11:58 268.95 269.15 268.95 269.15 4.7K
11:59 269.15 269.15 268.90 269.05 3.9K
12:00 269.10 269.45 269.10 269.35 7.2K
12:01 269.35 269.45 269.25 269.45 4.6K
12:02 269.40 269.40 269.25 269.35 3.6K
12:03 269.35 269.40 269.30 269.30 1.1K
12:04 269.35 269.35 269.15 269.35 11.8K
12:05 269.40 269.50 269.30 269.35 61.2K
12:06 269.40 269.45 269.35 269.35 11.4K
12:07 269.30 269.35 269.10 269.10 2.4K
12:08 269.15 269.50 269.10 269.50 9.2K
12:09 269.50 269.55 269.40 269.50 14.8K
12:10 269.45 269.45 269.20 269.35 1.7K
12:11 269.35 269.45 269.15 269.45 3.7K
12:12 269.45 269.70 269.30 269.40 9.7K
12:13 269.35 269.50 269.25 269.25 1.9K
12:14 269.40 269.50 269.40 269.45 0.4K
12:15 269.45 269.50 269.40 269.50 16.8K
12:16 269.50 269.60 269.50 269.55 0.8K
12:17 269.25 269.50 269.25 269.50 4.2K
12:18 269.45 269.50 269.20 269.20 4.4K
12:19 269.30 269.45 269.25 269.45 3.0K
12:20 269.45 269.45 269.20 269.35 1.5K
12:21 269.40 269.45 269.15 269.15 8.4K
12:22 269.35 269.35 268.75 268.95 6.6K
12:23 268.95 269.05 268.85 269.00 1.4K
12:24 269.00 269.05 268.95 268.95 4.0K
12:25 268.75 269.00 268.75 268.95 6.1K
12:26 268.80 268.85 268.60 268.75 4.7K
12:27 268.60 268.80 268.60 268.60 3.7K
12:28 268.65 268.80 268.65 268.80 5.3K
12:29 268.95 269.05 268.85 269.05 4.4K
12:30 268.90 269.10 268.90 269.05 1.2K
12:31 269.05 269.10 268.85 269.10 5.0K
12:32 269.00 269.10 268.85 269.00 4.7K
12:33 269.00 269.00 268.65 268.65 10.3K
12:34 268.70 268.70 268.60 268.65 0.9K
12:35 268.70 268.70 268.50 268.65 9.9K
12:36 268.70 269.00 268.70 268.95 3.8K
12:37 269.00 269.00 268.95 269.00 13.5K
12:38 268.95 268.95 268.85 268.85 3.3K
12:39 268.85 268.85 268.80 268.80 3.6K
12:40 268.85 268.85 268.45 268.45 3.0K
12:41 268.60 268.65 268.40 268.60 1.0K
12:42 268.70 268.80 268.70 268.75 0.7K
12:43 268.80 268.85 268.80 268.85 1.1K
12:44 268.75 268.95 268.75 268.95 8.4K
12:45 268.90 268.95 268.85 268.95 1.3K
12:46 269.00 269.00 268.90 269.00 1.1K
12:47 269.00 269.00 268.95 269.00 5.2K
12:48 269.00 269.00 268.90 269.00 2.4K
12:49 269.00 269.00 268.90 268.95 2.2K
12:50 268.95 269.00 268.80 268.95 1.6K
12:51 268.95 269.00 268.80 268.90 36.4K
12:52 268.95 269.00 268.95 269.00 2.1K
12:53 269.00 269.00 268.95 269.00 1.9K
12:54 269.00 269.00 268.85 268.95 8.4K
12:55 269.00 269.00 268.95 269.00 1.6K
12:56 269.00 269.00 268.95 269.00 1.6K
12:57 269.00 269.00 268.85 269.00 2.6K
12:58 269.00 269.00 268.95 269.00 1.6K
12:59 269.00 269.00 268.95 268.95 10.4K
13:00 268.95 269.00 268.85 268.85 3.9K
13:01 268.95 269.00 268.85 269.00 4.5K
13:02 269.00 269.00 268.95 269.00 1.3K
13:03 269.00 269.00 268.95 268.95 0.8K
13:04 269.00 269.00 268.85 268.85 1.0K
13:05 268.95 269.00 268.90 269.00 4.7K
13:06 269.00 269.00 268.95 269.00 1.5K
13:07 269.00 269.00 268.85 268.90 1.5K
13:08 268.90 269.00 268.90 269.00 1.3K
13:09 269.00 269.00 268.90 269.00 1.3K
13:10 269.00 269.00 269.00 269.00 3.1K
13:11 269.00 269.00 268.95 269.00 9.8K
13:12 269.00 269.00 268.80 268.90 9.6K
13:13 268.85 269.00 268.80 269.00 1.9K
13:14 269.00 269.00 268.95 269.00 4.2K
13:15 269.00 269.00 268.95 269.00 1.7K
13:16 269.00 269.00 268.95 269.00 1.1K
13:17 269.00 269.00 268.90 268.90 1.5K
13:18 269.00 269.00 268.90 268.90 2.4K
13:19 268.90 268.95 268.80 268.90 1.2K
13:20 268.85 268.95 268.85 268.95 1.2K
13:21 268.95 269.00 268.85 268.85 0.6K
13:22 268.95 269.00 268.90 268.95 2.1K
13:23 269.00 269.00 268.80 268.80 1.8K
13:24 268.80 269.00 268.80 269.00 3.0K
13:25 269.00 269.00 268.80 268.80 2.7K
13:26 268.95 269.00 268.95 269.00 1.2K
13:27 269.00 269.00 268.95 269.00 60.7K
13:28 269.00 269.00 268.85 269.00 10.8K
13:29 268.95 269.00 268.95 269.00 12.5K
13:30 269.00 269.00 268.95 269.00 93.2K
13:31 269.00 269.00 268.85 269.00 47.3K
13:32 269.00 269.00 268.95 268.95 9.9K
13:33 269.00 269.00 268.90 269.00 10.0K
13:34 269.00 269.00 268.85 268.85 8.7K
13:35 268.90 269.00 268.90 269.00 24.4K
13:36 268.95 269.00 268.95 269.00 102.2K
13:37 269.00 269.00 268.95 268.95 12.3K
13:38 269.00 269.00 268.85 269.00 20.7K
13:39 269.00 269.00 268.90 269.00 4.7K
13:40 268.95 269.00 268.90 269.00 16.6K
13:41 269.00 269.00 268.90 269.00 5.1K
13:42 268.90 268.95 268.90 268.90 7.8K
13:43 269.00 269.00 269.00 269.00 9.0K
13:44 269.00 269.60 269.00 269.20 62.2K
13:45 269.35 269.50 269.30 269.50 22.5K
13:46 269.50 269.50 269.30 269.45 11.1K
13:47 269.50 269.50 269.35 269.35 7.5K
13:48 269.50 269.50 269.35 269.35 5.8K
13:49 269.45 269.65 269.35 269.65 53.0K
13:50 269.75 270.00 269.70 269.70 49.9K
13:51 269.75 270.00 269.75 269.95 33.6K
13:52 269.95 270.00 269.90 269.90 14.6K
13:53 270.00 270.00 269.80 269.80 5.9K
13:54 269.80 269.80 269.65 269.70 20.6K
13:55 269.75 269.75 269.75 269.75 11.2K
13:56 269.75 270.30 269.70 270.30 70.1K
13:57 270.25 270.25 270.00 270.05 8.5K
13:58 270.10 270.20 270.00 270.00 41.6K
13:59 270.00 270.00 269.90 269.90 9.3K
14:00 269.95 269.95 269.85 269.85 8.4K
14:01 269.85 270.00 269.75 270.00 9.3K
14:02 270.00 270.00 270.00 270.00 8.6K
14:03 270.00 270.15 270.00 270.15 12.2K
14:04 270.10 270.20 269.95 270.00 20.3K
14:05 270.00 270.15 269.95 270.00 24.5K
14:06 270.05 270.20 269.95 270.00 8.4K
14:07 270.00 270.00 269.85 269.95 4.9K
14:08 269.95 270.00 269.90 269.95 7.0K
14:09 270.00 270.00 269.95 270.00 6.1K
14:10 270.00 270.00 269.85 270.00 20.9K
14:11 270.00 270.00 269.90 270.00 17.1K
14:12 270.00 270.00 269.95 269.95 5.0K
14:13 270.00 270.00 269.95 270.00 5.7K
14:14 270.00 270.00 270.00 270.00 3.8K
14:15 270.00 270.00 269.90 269.90 7.6K
14:16 269.85 270.00 269.85 270.00 11.0K
14:17 270.00 270.00 269.95 270.00 36.0K
14:18 270.00 270.20 269.95 270.00 20.4K
14:19 270.00 270.00 269.95 270.00 5.8K
14:20 270.00 270.00 270.00 270.00 11.8K
14:21 269.90 269.90 269.75 269.75 9.7K
14:22 269.60 270.00 269.60 270.00 31.6K
14:23 269.95 270.00 269.95 270.00 42.7K
14:24 270.00 270.95 270.00 270.60 62.5K
14:25 270.20 270.40 270.20 270.25 34.6K
14:26 270.25 270.25 269.90 269.90 10.7K
14:27 269.90 270.05 269.85 270.00 6.3K
14:28 269.95 270.15 269.95 270.00 9.1K
14:29 270.05 270.15 270.05 270.10 7.4K
14:30 270.25 270.25 270.00 270.00 9.7K
14:31 270.00 270.20 270.00 270.00 5.3K
14:32 270.10 270.10 270.00 270.05 16.2K
14:33 270.20 270.20 270.00 270.00 9.9K
14:34 270.10 270.15 270.00 270.00 6.7K
14:35 270.05 270.25 270.05 270.20 6.6K
14:36 270.20 270.30 270.15 270.30 11.9K
14:37 270.20 270.25 270.05 270.10 6.4K
14:38 270.00 270.25 270.00 270.10 6.9K
14:39 270.05 270.15 270.05 270.05 6.0K
14:40 270.10 270.30 269.95 269.95 13.8K
14:41 269.95 270.05 269.90 269.90 8.5K
14:42 269.80 269.80 269.20 269.20 17.2K
14:43 269.35 269.50 269.20 269.20 8.7K
14:44 269.20 269.40 269.20 269.40 6.0K
14:45 269.40 269.50 269.25 269.35 6.3K
14:46 269.35 269.45 269.20 269.40 7.8K
14:47 269.20 269.60 269.20 269.60 8.2K
14:48 269.70 269.70 269.45 269.70 5.3K
14:49 269.70 269.70 269.50 269.65 7.3K
14:50 269.75 269.85 269.70 269.70 7.1K
14:51 269.70 269.80 269.65 269.75 5.1K
14:52 269.75 270.00 269.75 269.85 22.5K
14:53 269.75 269.75 269.60 269.60 11.0K
14:54 269.60 269.80 269.60 269.70 7.4K
14:55 269.65 269.90 269.65 269.85 4.8K
14:56 269.90 269.90 269.55 269.60 12.0K
14:57 269.60 269.90 269.60 269.85 5.3K
14:58 269.90 269.95 269.75 269.75 10.7K
14:59 269.80 269.85 269.65 269.85 6.6K
15:00 269.85 269.95 269.75 269.85 13.0K
15:01 269.95 269.95 269.65 269.75 25.0K
15:02 269.80 269.90 269.75 269.80 22.8K
15:03 269.75 269.95 269.75 269.90 12.6K
15:04 270.00 270.00 269.75 269.75 10.4K
15:05 269.85 269.95 269.80 269.95 7.4K
15:06 269.90 270.00 269.85 269.85 12.6K
15:07 269.85 269.95 269.85 269.85 13.3K
15:08 269.85 270.00 269.75 269.95 41.0K
15:09 270.00 270.00 269.90 270.00 21.4K
15:10 270.05 270.20 269.95 270.00 15.7K
15:11 270.00 270.00 269.90 270.00 17.2K
15:12 269.95 270.05 269.80 269.90 16.2K
15:13 270.00 270.05 269.80 269.80 17.8K
15:14 269.80 270.00 269.80 269.90 11.3K
15:15 269.75 269.90 269.75 269.75 35.5K
15:16 269.95 270.10 269.90 269.95 52.4K
15:17 270.10 270.25 269.90 269.95 61.5K
15:18 269.90 270.00 269.75 269.95 36.8K
15:19 269.95 270.00 269.95 270.00 26.7K
15:20 270.00 270.00 269.90 270.00 102.8K
15:21 269.90 270.00 269.90 269.90 119.5K
15:22 269.85 270.00 269.85 269.95 18.0K
15:23 269.95 270.00 269.90 269.95 15.5K
15:24 269.90 270.00 269.85 270.00 17.0K
15:25 269.90 270.00 269.75 269.75 23.6K
15:26 269.75 269.80 269.60 269.80 14.4K
15:27 269.95 269.95 269.55 269.70 28.7K
15:28 269.60 269.80 269.35 269.75 26.9K
15:29 269.60 269.90 269.30 269.90 20.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据