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
09:08 253.00 253.00 253.00 253.00 9.1K
09:15 252.10 252.20 250.95 252.15 73.9K
09:16 252.60 252.60 251.70 252.00 30.4K
09:17 252.30 252.80 252.30 252.65 36.6K
09:18 252.40 252.40 251.70 252.05 41.2K
09:19 251.85 253.30 251.85 253.15 27.1K
09:20 253.20 253.20 252.10 252.10 28.3K
09:21 251.95 251.95 251.55 251.55 56.1K
09:22 251.50 252.20 251.50 252.15 21.3K
09:23 252.15 252.20 251.30 251.45 38.9K
09:24 251.50 251.80 251.45 251.80 17.3K
09:25 251.95 252.35 251.95 252.00 16.2K
09:26 251.80 252.05 251.40 251.40 14.4K
09:27 251.40 251.75 251.35 251.75 7.5K
09:28 251.75 251.90 251.70 251.75 10.4K
09:29 251.95 252.15 251.60 252.15 8.8K
09:30 252.10 252.10 251.85 251.95 15.9K
09:31 251.80 251.80 251.25 251.35 10.7K
09:32 251.30 251.40 251.10 251.20 14.0K
09:33 251.45 251.70 251.35 251.70 15.0K
09:34 251.75 251.80 251.65 251.65 20.5K
09:35 251.80 252.00 251.80 252.00 62.1K
09:36 252.00 252.00 251.65 251.75 20.3K
09:37 252.00 252.20 251.55 251.55 91.0K
09:38 251.50 251.70 251.40 251.70 11.6K
09:39 251.65 251.85 251.45 251.75 5.8K
09:40 251.75 251.85 251.60 251.70 22.0K
09:41 251.70 251.70 251.25 251.25 29.9K
09:42 251.10 251.45 251.10 251.30 10.3K
09:43 251.25 251.30 251.10 251.15 20.0K
09:44 250.95 251.00 250.85 250.85 33.7K
09:45 250.50 250.70 250.35 250.70 31.1K
09:46 250.45 250.60 250.45 250.55 9.4K
09:47 250.50 250.60 250.50 250.60 2.3K
09:48 250.55 250.55 250.45 250.45 2.1K
09:49 250.40 250.45 250.20 250.45 16.8K
09:50 250.45 250.90 250.40 250.90 3.1K
09:51 250.90 251.20 250.80 251.20 10.8K
09:52 251.20 251.50 251.20 251.50 9.9K
09:53 251.55 251.80 251.45 251.45 38.4K
09:54 251.50 251.60 251.45 251.60 2.0K
09:55 251.50 251.65 251.35 251.50 8.2K
09:56 251.50 251.60 251.15 251.20 26.4K
09:57 251.20 251.25 251.05 251.05 17.8K
09:58 251.05 251.05 250.55 250.55 31.7K
09:59 250.65 250.80 250.55 250.65 24.3K
10:00 250.80 250.85 250.65 250.65 6.1K
10:01 250.65 250.85 250.65 250.80 3.2K
10:02 250.65 250.85 250.65 250.75 8.4K
10:03 250.75 250.75 250.65 250.75 6.4K
10:04 250.75 250.75 250.55 250.65 7.1K
10:05 250.65 250.65 250.55 250.60 11.9K
10:06 250.60 250.75 250.60 250.60 6.4K
10:07 250.75 251.55 250.75 251.50 691.7K
10:08 251.60 251.60 251.30 251.50 16.5K
10:09 251.50 251.75 251.40 251.50 27.7K
10:10 251.35 251.40 251.35 251.35 17.8K
10:11 251.35 251.40 251.35 251.40 26.2K
10:12 251.35 251.50 251.35 251.40 31.7K
10:13 251.40 251.50 251.35 251.50 39.4K
10:14 251.40 251.40 251.35 251.35 34.1K
10:15 251.35 251.65 251.35 251.35 57.9K
10:16 251.35 251.45 251.35 251.35 10.4K
10:17 251.40 252.15 251.40 252.10 71.5K
10:18 252.10 252.10 251.75 251.75 26.6K
10:19 251.75 251.85 251.60 251.65 11.4K
10:20 251.75 251.75 251.65 251.65 25.4K
10:21 251.70 251.70 251.65 251.65 21.0K
10:22 251.65 251.75 251.65 251.65 7.3K
10:23 251.75 251.75 251.65 251.70 17.6K
10:24 251.70 251.75 251.70 251.75 33.4K
10:25 251.85 251.85 251.70 251.70 4.0K
10:26 251.70 251.80 251.70 251.75 44.1K
10:27 251.75 252.85 251.75 252.20 215.6K
10:28 252.05 252.30 252.00 252.30 17.6K
10:29 252.35 252.90 252.35 252.75 34.3K
10:30 252.75 252.90 252.65 252.65 27.5K
10:31 252.85 252.85 252.65 252.70 9.0K
10:32 252.65 252.85 252.55 252.70 18.8K
10:33 252.85 253.00 252.65 252.65 17.8K
10:34 252.65 252.65 252.55 252.65 31.1K
10:35 252.65 252.90 252.65 252.90 3.2K
10:36 252.75 252.85 252.65 252.70 0.4K
10:37 252.70 252.85 252.70 252.85 2.4K
10:38 253.00 253.00 252.65 252.65 10.0K
10:39 252.70 252.75 252.70 252.75 2.2K
10:40 252.65 252.70 252.50 252.50 15.6K
10:41 252.50 252.70 252.50 252.70 6.5K
10:42 252.70 253.95 252.70 253.95 27.5K
10:43 254.05 254.80 254.05 254.80 29.8K
10:44 254.80 254.80 254.35 254.35 11.1K
10:45 254.35 254.35 253.65 253.85 52.3K
10:46 253.85 254.00 253.85 253.90 15.5K
10:47 253.95 254.20 253.95 254.20 10.1K
10:48 254.20 254.20 253.95 254.10 4.8K
10:49 254.15 254.50 254.10 254.10 30.8K
10:50 254.10 254.60 254.05 254.45 41.1K
10:51 254.45 254.45 253.80 253.80 57.9K
10:52 253.80 253.85 253.45 253.45 22.8K
10:53 253.75 253.85 253.75 253.85 27.0K
10:54 254.00 254.00 253.80 253.90 16.4K
10:55 253.85 253.85 253.60 253.60 7.3K
10:56 253.60 253.70 253.60 253.65 3.6K
10:57 253.70 253.90 253.70 253.90 7.0K
10:58 253.70 253.85 253.70 253.80 3.9K
10:59 253.80 253.85 253.75 253.75 2.1K
11:00 253.75 253.85 253.75 253.75 2.0K
11:01 253.75 253.80 253.70 253.70 19.8K
11:02 253.80 253.85 253.70 253.75 23.6K
11:03 253.75 253.80 253.20 253.20 53.1K
11:04 253.10 253.10 253.05 253.10 24.6K
11:05 253.10 253.90 253.10 253.75 31.5K
11:06 253.85 253.90 253.55 253.75 21.2K
11:07 253.75 253.75 253.55 253.60 10.4K
11:08 253.65 253.70 253.65 253.70 2.8K
11:09 253.70 253.70 253.30 253.30 65.8K
11:10 253.35 253.35 253.30 253.30 4.8K
11:11 253.40 253.40 253.30 253.30 3.1K
11:12 253.40 253.40 253.30 253.30 0.2K
11:13 253.30 253.40 253.30 253.40 5.6K
11:14 253.35 253.40 253.35 253.35 2.9K
11:15 253.40 253.40 253.30 253.30 4.7K
11:16 253.30 253.65 253.30 253.45 15.2K
11:17 253.45 253.50 253.45 253.50 0.7K
11:18 253.50 253.50 253.50 253.50 0.2K
11:19 253.50 253.85 253.50 253.85 2.2K
11:20 253.75 254.55 253.70 254.55 15.6K
11:21 254.40 254.55 254.30 254.30 11.3K
11:22 254.30 254.35 254.20 254.35 8.9K
11:23 254.25 254.35 254.20 254.20 5.2K
11:24 254.35 254.95 254.25 254.85 15.1K
11:25 254.75 254.80 254.60 254.60 6.7K
11:26 254.60 254.65 254.60 254.60 5.2K
11:27 254.55 254.80 254.45 254.60 7.0K
11:28 254.55 254.70 254.45 254.45 6.5K
11:29 254.40 254.70 254.40 254.55 4.2K
11:30 254.60 254.70 254.55 254.65 17.0K
11:31 254.50 255.00 254.50 254.80 21.0K
11:32 254.85 255.05 254.85 255.00 15.1K
11:33 254.95 255.05 254.80 255.05 10.0K
11:34 255.10 255.15 254.90 255.00 26.5K
11:35 255.00 255.10 254.90 254.90 12.2K
11:36 254.95 254.95 254.75 254.75 28.5K
11:37 254.75 254.75 254.70 254.70 8.6K
11:38 254.70 254.75 254.65 254.70 11.2K
11:39 254.70 254.70 254.60 254.60 17.5K
11:40 254.60 254.85 254.60 254.80 12.5K
11:41 254.95 254.95 254.70 254.70 14.5K
11:42 254.80 254.80 254.65 254.70 9.4K
11:43 254.70 254.75 254.65 254.75 7.6K
11:44 254.80 254.85 254.65 254.65 12.3K
11:45 254.70 254.85 254.70 254.75 9.4K
11:46 254.85 254.90 254.70 254.75 10.4K
11:47 254.75 254.85 254.70 254.80 11.6K
11:48 254.85 254.90 254.75 254.75 17.6K
11:49 254.80 254.85 254.70 254.85 6.9K
11:50 254.75 254.85 254.65 254.65 9.4K
11:51 254.65 254.70 254.50 254.55 33.6K
11:52 254.55 254.65 254.45 254.50 8.9K
11:53 254.50 254.50 254.20 254.25 13.8K
11:54 254.25 254.30 254.25 254.30 10.0K
11:55 254.35 254.45 254.10 254.10 11.8K
11:56 254.10 254.10 253.75 253.80 6.1K
11:57 253.75 253.80 253.50 253.50 8.3K
11:58 253.30 253.45 253.20 253.45 9.1K
11:59 253.25 253.30 253.15 253.15 8.4K
12:00 253.05 253.15 253.00 253.00 5.4K
12:01 253.00 253.50 253.00 253.50 16.1K
12:02 253.20 253.20 252.85 252.90 8.4K
12:03 252.95 252.95 252.55 252.80 8.8K
12:04 253.10 253.15 253.00 253.05 7.7K
12:05 253.20 253.35 253.20 253.30 9.8K
12:06 253.30 253.35 253.30 253.30 5.8K
12:07 253.30 253.35 253.25 253.25 4.2K
12:08 253.25 253.65 253.25 253.55 11.0K
12:09 253.55 253.55 253.30 253.40 8.2K
12:10 253.35 253.90 253.35 253.50 17.4K
12:11 253.50 253.55 253.30 253.55 6.8K
12:12 253.55 253.55 253.30 253.30 5.6K
12:13 253.35 253.55 253.35 253.45 12.9K
12:14 253.45 253.80 253.45 253.55 18.3K
12:15 253.60 254.00 253.60 254.00 6.1K
12:16 253.80 253.85 253.65 253.65 4.1K
12:17 253.60 253.70 253.40 253.60 12.2K
12:18 253.60 253.90 253.60 253.75 7.6K
12:19 253.65 253.80 253.65 253.75 8.2K
12:20 253.75 253.75 253.60 253.65 3.6K
12:21 253.65 253.90 253.55 253.70 19.5K
12:22 253.70 253.95 253.55 253.55 5.7K
12:23 253.70 253.85 253.65 253.65 8.8K
12:24 253.65 253.65 253.50 253.60 4.9K
12:25 253.60 253.80 253.60 253.60 4.7K
12:26 253.55 253.75 253.55 253.55 5.3K
12:27 253.55 253.70 253.55 253.65 7.6K
12:28 253.55 253.75 253.55 253.70 6.2K
12:29 253.70 253.90 253.70 253.85 11.0K
12:30 253.80 254.00 253.80 253.90 29.8K
12:31 253.85 253.85 253.65 253.65 11.6K
12:32 253.65 253.95 253.65 253.90 18.0K
12:33 253.70 253.90 253.70 253.90 11.4K
12:34 253.90 253.90 253.80 253.90 14.9K
12:35 254.00 254.00 253.90 253.95 21.7K
12:36 254.05 254.05 253.85 253.90 27.5K
12:37 253.90 254.00 253.90 253.95 32.3K
12:38 253.90 253.95 253.90 253.95 7.0K
12:39 253.95 253.95 253.80 253.85 4.3K
12:40 253.80 253.85 253.70 253.75 9.9K
12:41 253.65 253.70 253.65 253.65 9.2K
12:42 253.65 253.70 253.45 253.45 9.5K
12:43 253.50 253.60 253.45 253.45 7.4K
12:44 253.50 253.50 253.40 253.40 5.0K
12:45 253.40 253.50 253.40 253.40 8.0K
12:46 253.40 253.40 253.05 253.30 22.9K
12:47 253.30 253.35 253.20 253.25 7.1K
12:48 253.30 253.40 253.25 253.30 6.8K
12:49 253.35 253.40 253.30 253.30 5.7K
12:50 253.05 253.50 253.05 253.45 12.9K
12:51 253.45 253.45 253.35 253.35 9.0K
12:52 253.30 253.35 253.30 253.30 9.2K
12:53 253.30 253.35 253.20 253.25 19.7K
12:54 253.20 253.25 253.20 253.20 8.3K
12:55 253.25 253.35 253.10 253.10 14.5K
12:56 253.10 253.30 253.10 253.25 16.7K
12:57 253.25 253.35 253.20 253.35 6.5K
12:58 253.25 253.30 253.25 253.25 8.9K
12:59 253.30 253.45 253.25 253.45 11.2K
13:00 253.40 253.45 253.35 253.40 4.7K
13:01 253.35 253.35 253.15 253.25 10.4K
13:02 253.25 253.40 253.20 253.40 9.6K
13:03 253.30 253.30 253.05 253.10 7.4K
13:04 253.10 253.15 253.05 253.15 6.1K
13:05 253.15 253.30 253.10 253.25 10.8K
13:06 253.25 253.25 253.25 253.25 24.1K
13:07 253.25 253.50 253.25 253.50 18.7K
13:08 253.50 253.50 253.40 253.50 27.8K
13:09 253.50 253.65 253.50 253.50 106.0K
13:10 253.50 253.50 253.35 253.35 33.3K
13:11 253.40 253.40 253.25 253.40 37.1K
13:12 253.40 253.60 253.40 253.60 19.8K
13:13 253.60 253.65 253.50 253.65 5.3K
13:14 253.50 253.50 253.20 253.35 5.5K
13:15 253.25 253.25 253.20 253.25 8.9K
13:16 253.45 253.45 253.25 253.25 5.7K
13:17 253.20 253.30 253.15 253.15 4.1K
13:18 253.15 253.20 253.15 253.15 3.3K
13:19 253.20 253.30 253.10 253.15 5.3K
13:20 253.20 253.25 253.15 253.15 3.3K
13:21 253.15 253.20 253.15 253.20 4.9K
13:22 253.20 253.45 253.15 253.30 5.6K
13:23 253.30 253.45 253.30 253.40 6.5K
13:24 253.45 253.55 253.40 253.55 2.9K
13:25 253.55 253.75 253.50 253.50 3.3K
13:26 253.45 253.65 253.40 253.50 7.8K
13:27 253.45 253.70 253.35 253.55 10.0K
13:28 253.55 253.65 253.55 253.65 3.3K
13:29 253.65 253.80 253.60 253.60 3.2K
13:30 253.60 253.90 253.60 253.90 12.6K
13:31 253.85 253.85 253.55 253.55 7.2K
13:32 253.60 253.85 253.50 253.70 6.7K
13:33 253.85 253.85 253.75 253.75 3.7K
13:34 253.70 253.95 253.70 253.95 3.7K
13:35 254.00 254.20 254.00 254.05 3.4K
13:36 254.10 254.35 254.10 254.20 7.6K
13:37 254.20 254.40 254.20 254.35 3.3K
13:38 254.35 254.45 254.35 254.45 10.2K
13:39 254.35 254.65 254.35 254.65 4.2K
13:40 254.60 254.70 254.40 254.50 6.5K
13:41 254.50 254.60 254.45 254.60 3.5K
13:42 254.60 254.80 254.50 254.75 21.3K
13:43 254.90 254.90 254.80 254.80 4.7K
13:44 254.70 254.80 254.60 254.70 8.4K
13:45 254.75 254.90 254.75 254.80 4.4K
13:46 254.80 254.85 254.70 254.75 3.1K
13:47 254.85 254.90 254.70 254.70 6.5K
13:48 254.65 254.85 254.65 254.80 7.9K
13:49 254.75 254.85 254.60 254.65 9.2K
13:50 254.65 255.00 254.65 255.00 7.7K
13:51 255.00 255.10 254.75 254.75 10.6K
13:52 254.75 254.85 254.75 254.85 3.5K
13:53 254.85 254.95 254.85 254.85 4.7K
13:54 254.85 254.85 254.80 254.80 3.1K
13:55 254.90 255.00 254.90 254.95 3.2K
13:56 254.90 255.00 254.75 254.80 6.2K
13:57 254.75 254.85 254.75 254.85 3.2K
13:58 254.90 255.00 254.90 254.90 5.7K
13:59 254.85 255.10 254.85 255.10 8.6K
14:00 255.10 255.15 255.00 255.15 6.9K
14:01 255.25 255.45 255.20 255.40 9.7K
14:02 255.30 255.50 255.15 255.50 14.3K
14:03 255.50 255.50 255.20 255.30 10.2K
14:04 255.20 255.30 255.20 255.30 5.2K
14:05 255.30 255.40 255.30 255.40 8.7K
14:06 255.50 255.50 255.20 255.20 29.0K
14:07 255.00 255.00 254.60 255.00 31.1K
14:08 255.20 255.30 255.00 255.30 127.6K
14:09 255.30 255.30 255.15 255.15 56.9K
14:10 255.30 255.80 255.30 255.70 12.5K
14:11 255.60 255.80 255.60 255.65 28.6K
14:12 255.75 255.90 255.65 255.90 22.9K
14:13 255.90 255.90 255.45 255.75 105.9K
14:14 255.80 256.10 255.55 255.90 199.7K
14:15 256.05 256.05 255.70 256.00 61.2K
14:16 256.00 256.20 256.00 256.15 60.3K
14:17 256.10 256.35 255.85 255.85 97.7K
14:18 255.80 256.00 255.65 255.75 111.1K
14:19 256.00 256.10 255.65 256.10 45.6K
14:20 256.00 256.45 255.90 256.45 37.5K
14:21 256.35 256.35 256.15 256.20 47.2K
14:22 256.15 256.35 256.10 256.20 58.2K
14:23 256.35 256.50 256.20 256.25 40.2K
14:24 256.35 256.40 256.15 256.30 39.3K
14:25 256.35 256.35 256.20 256.35 22.6K
14:26 256.25 256.40 256.25 256.35 9.3K
14:27 256.35 256.45 256.25 256.25 15.0K
14:28 256.15 256.30 256.00 256.30 10.6K
14:29 256.10 256.40 256.10 256.35 18.0K
14:30 256.35 256.75 256.20 256.75 39.6K
14:31 256.60 256.60 256.30 256.35 54.9K
14:32 256.45 256.50 256.20 256.25 31.3K
14:33 256.30 256.45 256.05 256.05 43.1K
14:34 256.10 256.40 256.00 256.35 24.2K
14:35 256.50 256.55 256.35 256.55 35.3K
14:36 256.20 256.40 256.20 256.25 37.1K
14:37 256.40 256.45 256.10 256.10 46.7K
14:38 256.25 256.30 255.90 255.95 33.7K
14:39 256.05 256.30 256.00 256.30 34.9K
14:40 256.30 256.45 256.20 256.20 26.0K
14:41 256.20 256.65 256.20 256.65 19.9K
14:42 256.65 256.65 256.45 256.60 28.4K
14:43 256.55 256.70 256.35 256.35 20.6K
14:44 256.55 256.55 256.15 256.25 26.3K
14:45 256.15 256.15 255.95 255.95 28.2K
14:46 255.75 256.15 255.75 256.00 19.6K
14:47 256.20 256.45 256.10 256.45 25.2K
14:48 256.35 256.50 256.30 256.50 17.8K
14:49 256.50 256.60 256.45 256.55 20.0K
14:50 256.60 256.60 256.50 256.55 24.1K
14:51 256.50 256.75 256.50 256.65 23.8K
14:52 256.65 256.75 256.50 256.75 16.5K
14:53 256.80 256.80 256.55 256.65 19.4K
14:54 256.65 256.75 256.60 256.60 21.7K
14:55 256.65 256.75 256.60 256.70 25.6K
14:56 256.70 256.70 256.45 256.50 64.2K
14:57 256.45 256.65 256.45 256.50 43.2K
14:58 256.50 256.50 256.40 256.45 46.9K
14:59 256.40 257.00 256.40 257.00 33.7K
15:00 256.90 256.90 256.50 256.50 35.7K
15:01 256.75 256.75 256.45 256.45 37.1K
15:02 256.55 256.65 256.40 256.45 56.4K
15:03 256.35 256.70 256.35 256.70 52.3K
15:04 256.90 257.35 256.90 257.25 16.5K
15:05 257.20 257.20 256.50 256.50 71.8K
15:06 256.50 256.55 256.40 256.45 53.9K
15:07 256.50 256.60 256.40 256.45 59.7K
15:08 256.60 256.80 256.40 256.80 54.8K
15:09 256.80 256.95 256.60 256.75 39.4K
15:10 256.60 256.95 256.60 256.75 52.4K
15:11 256.70 257.00 256.70 257.00 50.6K
15:12 256.80 256.90 256.45 256.85 80.6K
15:13 256.60 256.80 256.40 256.65 98.5K
15:14 256.65 256.75 256.35 256.75 109.4K
15:15 256.45 256.90 256.45 256.80 111.6K
15:16 256.60 257.05 256.60 257.05 128.4K
15:17 256.95 257.15 256.85 257.10 88.4K
15:18 257.00 257.70 257.00 257.70 69.1K
15:19 257.60 257.90 257.50 257.85 17.7K
15:20 257.70 257.90 257.50 257.70 35.7K
15:21 257.55 257.90 257.55 257.70 18.4K
15:22 257.70 257.70 257.25 257.30 34.1K
15:23 257.25 257.40 257.10 257.30 22.9K
15:24 257.10 257.50 257.10 257.45 31.1K
15:25 257.45 258.10 257.45 258.10 48.5K
15:26 257.90 258.20 257.90 257.95 26.9K
15:27 257.95 258.40 257.95 258.05 21.9K
15:28 258.30 258.45 258.00 258.45 16.2K
15:29 258.45 258.70 256.85 256.85 9.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据