Mahindra and Mahindra Financial Services Ltd

MMFS
🏛️ 印度 →
275.30
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 274.05 274.05 274.05 274.05 4.3K
09:15 274.05 274.05 273.00 273.20 55.0K
09:16 273.10 273.25 272.45 272.60 21.3K
09:17 272.70 272.85 272.60 272.80 8.1K
09:18 273.00 273.10 272.90 273.10 3.2K
09:19 272.90 273.00 272.55 272.55 10.7K
09:20 272.60 272.60 271.70 271.75 23.4K
09:21 271.90 272.05 271.80 272.00 5.1K
09:22 272.05 272.10 271.95 271.95 12.2K
09:23 272.00 272.00 271.90 271.95 5.4K
09:24 271.90 272.00 271.75 272.00 11.5K
09:25 272.05 272.15 271.80 272.00 6.2K
09:26 271.95 271.95 271.65 271.80 9.5K
09:27 271.75 272.00 271.75 271.85 10.8K
09:28 272.00 272.00 271.80 271.85 4.7K
09:29 271.85 271.95 271.50 271.50 10.1K
09:30 271.35 271.90 271.35 271.75 12.3K
09:31 271.75 271.90 271.75 271.90 6.2K
09:32 271.80 272.75 271.80 272.55 11.9K
09:33 272.30 272.45 272.15 272.15 6.6K
09:34 272.30 272.30 272.00 272.05 1.4K
09:35 272.20 272.20 272.05 272.20 1.1K
09:36 272.05 272.15 271.85 272.00 6.6K
09:37 272.00 272.05 271.65 271.65 3.3K
09:38 271.70 271.95 271.60 271.95 3.0K
09:39 271.75 272.05 271.75 271.80 1.2K
09:40 271.95 272.20 271.95 272.20 0.8K
09:41 272.00 272.10 271.85 271.90 1.9K
09:42 271.95 272.05 271.75 271.85 1.8K
09:43 271.85 271.90 271.65 271.90 2.6K
09:44 271.80 271.95 271.75 271.75 0.9K
09:45 271.85 271.90 271.70 271.90 2.3K
09:46 271.90 272.05 271.70 271.90 2.2K
09:47 272.05 272.05 271.70 271.85 2.1K
09:48 271.85 271.95 271.70 271.70 1.3K
09:49 271.65 271.75 271.40 271.50 13.4K
09:50 271.40 272.25 271.40 272.25 5.1K
09:51 272.20 272.45 272.15 272.45 6.4K
09:52 272.40 272.50 272.35 272.35 1.8K
09:53 272.35 272.45 272.25 272.30 6.9K
09:54 272.35 272.60 272.35 272.60 1.1K
09:55 272.55 272.70 272.50 272.70 6.2K
09:56 272.60 272.70 272.50 272.70 1.8K
09:57 272.55 272.70 272.50 272.50 0.4K
09:58 272.50 272.50 272.30 272.30 0.6K
09:59 272.30 272.35 272.25 272.35 0.9K
10:00 272.25 272.40 272.25 272.25 0.5K
10:01 272.25 272.45 272.25 272.45 1.4K
10:02 272.45 272.45 272.30 272.45 0.6K
10:03 272.30 272.40 272.30 272.30 0.5K
10:04 272.25 272.45 272.25 272.45 0.4K
10:05 272.55 272.55 272.30 272.45 2.9K
10:06 272.40 272.65 272.40 272.55 2.1K
10:07 272.40 272.70 272.35 272.45 1.2K
10:08 272.45 272.60 272.40 272.60 3.0K
10:09 272.50 272.50 272.30 272.50 11.7K
10:10 272.45 272.90 272.45 272.90 1.2K
10:11 272.85 272.90 272.80 272.80 0.6K
10:12 272.90 272.95 272.80 272.80 1.1K
10:13 272.85 272.95 272.60 272.60 1.2K
10:14 272.55 272.80 272.50 272.55 1.9K
10:15 272.50 272.65 272.45 272.50 0.5K
10:16 272.50 272.50 272.35 272.35 1.7K
10:17 272.30 272.60 272.30 272.50 2.4K
10:18 272.40 272.45 272.35 272.40 1.5K
10:19 271.95 271.95 271.45 271.75 25.9K
10:20 271.75 271.85 271.75 271.75 3.6K
10:21 271.75 271.95 271.75 271.80 0.5K
10:22 271.75 271.95 271.75 271.75 10.2K
10:23 271.75 271.85 271.75 271.80 7.0K
10:24 271.80 271.80 271.45 271.45 6.6K
10:25 271.45 271.50 271.40 271.45 2.7K
10:26 271.45 271.60 271.45 271.60 10.1K
10:27 271.65 271.65 271.55 271.55 2.9K
10:28 271.50 271.50 271.35 271.35 6.5K
10:29 271.35 271.35 270.95 271.00 22.3K
10:30 271.00 271.00 270.90 271.00 3.0K
10:31 271.00 271.15 271.00 271.00 0.8K
10:32 271.05 271.05 271.00 271.05 1.7K
10:33 271.15 271.40 271.10 271.35 8.6K
10:34 271.35 271.35 271.10 271.10 0.5K
10:35 271.10 271.25 271.10 271.10 1.1K
10:36 271.10 271.25 271.10 271.25 0.4K
10:37 271.25 271.40 271.20 271.30 1.3K
10:38 271.30 271.35 271.10 271.10 1.6K
10:39 271.10 271.10 271.05 271.05 6.5K
10:40 271.00 271.10 271.00 271.00 3.3K
10:41 271.00 271.00 270.70 270.80 22.9K
10:42 270.65 270.90 270.65 270.85 24.2K
10:43 270.85 271.00 270.85 271.00 0.6K
10:44 270.90 270.95 270.85 270.90 1.8K
10:45 270.80 270.85 270.75 270.80 2.3K
10:46 270.80 270.90 270.80 270.85 1.2K
10:47 270.85 270.90 270.85 270.85 1.1K
10:48 270.85 270.90 270.80 270.80 4.7K
10:49 270.80 270.80 270.35 270.40 11.6K
10:50 270.40 270.40 270.20 270.20 4.3K
10:51 270.20 270.30 270.20 270.25 0.6K
10:52 270.25 270.35 270.25 270.35 2.5K
10:53 270.45 270.65 270.45 270.55 1.5K
10:54 270.55 270.60 270.40 270.40 10.3K
10:55 270.40 270.45 270.15 270.15 7.6K
10:56 270.15 270.15 270.00 270.00 17.7K
10:57 270.00 270.05 270.00 270.00 10.1K
10:58 270.00 270.30 270.00 270.25 4.0K
10:59 270.30 270.40 270.30 270.30 3.2K
11:00 270.20 270.30 270.20 270.30 1.7K
11:01 270.30 270.35 270.30 270.30 5.2K
11:02 270.30 270.45 270.30 270.45 2.6K
11:03 270.45 270.50 270.45 270.50 2.4K
11:04 270.50 270.55 270.50 270.50 2.4K
11:05 270.50 270.75 270.45 270.60 2.9K
11:06 270.55 270.70 270.55 270.60 3.4K
11:07 270.60 270.65 270.60 270.65 0.5K
11:08 270.65 270.70 270.65 270.65 0.7K
11:09 270.60 270.60 270.40 270.55 5.0K
11:10 270.55 270.60 270.55 270.55 1.6K
11:11 270.55 270.65 270.50 270.50 0.6K
11:12 270.50 270.55 270.50 270.55 0.4K
11:13 270.55 270.60 270.55 270.55 5.7K
11:14 270.45 270.45 270.20 270.25 10.3K
11:15 270.25 270.25 270.10 270.10 4.7K
11:16 270.05 270.50 270.05 270.30 20.0K
11:17 270.30 270.30 270.25 270.25 2.6K
11:18 270.25 270.25 270.20 270.20 1.9K
11:19 270.10 270.20 270.10 270.15 1.4K
11:20 270.10 270.15 270.10 270.15 0.5K
11:21 270.25 270.30 270.15 270.15 3.0K
11:22 270.15 270.35 270.15 270.25 1.0K
11:23 270.25 270.30 270.25 270.30 0.9K
11:24 270.30 270.40 270.15 270.30 10.7K
11:25 270.20 270.35 270.20 270.35 2.3K
11:26 270.20 270.30 270.20 270.20 2.2K
11:27 270.20 270.50 270.20 270.50 1.5K
11:28 270.50 270.50 270.25 270.25 7.5K
11:29 270.25 270.25 270.20 270.20 0.9K
11:30 270.20 270.20 270.15 270.15 0.5K
11:31 270.15 270.15 270.15 270.15 2.3K
11:32 270.20 270.30 270.20 270.20 0.7K
11:33 270.20 270.25 270.20 270.25 0.9K
11:34 270.25 270.25 270.25 270.25 1.0K
11:35 270.25 270.50 270.25 270.35 2.8K
11:36 270.35 270.45 270.35 270.35 5.5K
11:37 270.50 270.50 270.25 270.25 1.2K
11:38 270.20 270.30 270.20 270.30 0.7K
11:39 270.30 270.40 270.30 270.30 0.9K
11:40 270.30 270.30 270.20 270.25 5.0K
11:41 270.25 270.35 270.25 270.30 0.8K
11:42 270.30 270.30 270.30 270.30 0.9K
11:43 270.30 270.35 270.30 270.35 1.8K
11:44 270.30 270.35 270.30 270.35 0.7K
11:45 270.35 270.35 270.35 270.35 0.4K
11:46 270.35 270.35 270.35 270.35 0.5K
11:47 270.35 270.40 270.30 270.35 1.5K
11:48 270.30 270.45 270.30 270.45 0.8K
11:49 270.50 270.50 270.45 270.45 1.0K
11:50 270.45 270.45 270.40 270.40 1.5K
11:51 270.40 270.40 270.35 270.40 0.6K
11:52 270.40 270.45 270.40 270.40 0.5K
11:53 270.40 270.40 270.40 270.40 0.4K
11:54 270.40 270.40 270.40 270.40 2.5K
11:55 270.40 270.40 270.40 270.40 0.4K
11:56 270.40 270.50 270.40 270.50 4.2K
11:57 270.45 270.60 270.45 270.60 10.2K
11:58 270.60 271.65 270.60 271.60 18.1K
11:59 271.65 271.95 271.65 271.75 4.7K
12:00 271.80 271.90 271.70 271.80 3.3K
12:01 271.65 271.75 271.60 271.75 3.9K
12:02 271.90 271.95 271.85 271.85 8.0K
12:03 271.90 271.95 271.85 271.85 0.5K
12:04 271.85 271.90 271.85 271.90 2.5K
12:05 271.90 272.20 271.90 272.10 5.3K
12:06 272.10 272.15 271.55 271.55 4.9K
12:07 271.55 271.55 271.50 271.50 0.8K
12:08 271.50 271.60 271.50 271.55 0.5K
12:09 271.65 271.65 271.45 271.60 2.4K
12:10 271.60 271.80 271.60 271.60 0.3K
12:11 271.65 271.80 271.50 271.55 0.5K
12:12 271.75 271.75 271.55 271.55 3.2K
12:13 271.55 271.80 271.55 271.65 0.3K
12:14 271.65 272.15 271.65 272.00 2.8K
12:15 272.15 272.15 272.00 272.00 11.8K
12:16 272.15 272.15 272.00 272.05 5.3K
12:17 272.00 272.00 271.70 271.90 20.7K
12:18 271.85 271.95 271.85 271.90 0.5K
12:19 271.90 271.90 271.80 271.90 0.6K
12:20 271.85 271.85 271.80 271.80 0.8K
12:21 271.80 272.05 271.80 271.95 0.7K
12:22 272.00 272.15 271.90 272.10 1.1K
12:23 271.95 272.10 271.95 271.95 0.9K
12:24 272.00 272.00 271.90 271.90 1.5K
12:25 271.90 272.05 271.90 271.95 0.6K
12:26 271.95 272.10 271.95 272.10 1.6K
12:27 272.00 272.00 271.90 271.90 0.5K
12:28 272.00 272.00 271.90 271.90 1.7K
12:29 271.90 271.90 271.55 271.55 0.8K
12:30 271.80 272.05 271.80 272.00 16.1K
12:31 272.00 272.00 271.80 271.85 2.0K
12:32 271.85 271.95 271.60 271.70 0.9K
12:33 271.65 271.75 271.65 271.70 2.1K
12:34 271.75 272.00 271.75 271.85 5.5K
12:35 272.00 272.00 271.80 271.90 0.6K
12:36 271.90 271.90 271.75 271.75 0.3K
12:37 271.80 272.00 271.80 271.80 1.2K
12:38 271.80 271.85 271.80 271.80 0.3K
12:39 271.85 271.90 271.60 271.60 1.1K
12:40 271.60 271.60 271.55 271.55 0.9K
12:41 271.55 271.55 271.50 271.50 0.6K
12:42 271.50 271.55 271.40 271.45 0.7K
12:43 271.40 271.50 271.40 271.40 0.9K
12:44 271.45 271.50 271.30 271.50 3.1K
12:45 271.60 271.60 271.40 271.40 0.7K
12:46 271.35 271.50 271.35 271.40 0.4K
12:47 271.45 271.65 271.40 271.65 1.4K
12:48 271.55 271.60 271.55 271.55 0.4K
12:49 271.55 271.65 271.55 271.65 0.3K
12:50 271.60 271.65 271.60 271.60 0.5K
12:51 271.60 271.60 271.60 271.60 0.6K
12:52 271.60 271.80 271.60 271.70 2.6K
12:53 271.80 271.80 271.70 271.70 1.0K
12:54 271.70 271.70 271.60 271.70 0.5K
12:55 271.60 271.70 271.50 271.50 2.2K
12:56 271.45 271.45 271.30 271.40 2.4K
12:57 271.40 271.50 271.25 271.25 1.3K
12:58 271.25 271.25 271.00 271.05 8.9K
12:59 271.10 271.25 271.10 271.15 0.8K
13:00 271.15 271.25 271.10 271.20 1.1K
13:01 271.20 271.25 271.10 271.25 1.2K
13:02 271.15 271.15 271.10 271.15 2.5K
13:03 271.20 271.20 271.00 271.00 3.2K
13:04 270.85 271.00 270.85 271.00 3.4K
13:05 270.90 271.40 270.80 271.40 34.6K
13:06 271.30 271.35 271.25 271.35 2.8K
13:07 271.35 271.40 271.30 271.35 0.5K
13:08 271.45 271.45 271.25 271.25 1.4K
13:09 271.30 271.35 271.30 271.30 0.4K
13:10 271.35 271.40 271.30 271.40 0.3K
13:11 271.40 271.40 271.25 271.25 0.4K
13:12 271.25 271.25 271.00 271.05 2.7K
13:13 271.05 271.25 271.05 271.10 0.7K
13:14 271.10 271.15 271.10 271.10 0.3K
13:15 271.25 271.25 270.95 271.00 1.9K
13:16 270.95 271.00 270.95 271.00 0.4K
13:17 270.95 271.05 270.90 270.90 0.4K
13:18 270.95 271.05 270.90 270.95 0.4K
13:19 270.95 270.95 270.90 270.95 0.8K
13:20 270.95 271.00 270.90 271.00 0.4K
13:21 271.00 271.15 271.00 271.05 0.4K
13:22 271.05 271.25 271.05 271.20 0.5K
13:23 271.20 271.30 271.20 271.20 0.4K
13:24 271.20 271.25 271.20 271.25 0.5K
13:25 271.25 271.35 271.25 271.30 0.3K
13:26 271.30 271.80 271.30 271.80 9.4K
13:27 271.70 271.80 271.65 271.65 1.2K
13:28 271.60 271.60 271.35 271.35 3.8K
13:29 271.35 271.35 271.35 271.35 0.3K
13:30 271.35 271.35 271.35 271.35 0.4K
13:31 271.35 271.35 271.35 271.35 0.4K
13:32 271.35 271.35 271.10 271.10 5.9K
13:33 271.10 271.10 271.05 271.05 0.3K
13:34 271.10 271.25 271.10 271.20 0.6K
13:35 271.20 271.40 271.15 271.25 1.2K
13:36 271.30 271.40 271.25 271.35 1.4K
13:37 271.25 271.30 271.20 271.20 1.7K
13:38 271.15 271.15 271.00 271.00 1.5K
13:39 271.00 271.10 271.00 271.05 0.3K
13:40 271.05 271.05 271.00 271.05 0.4K
13:41 271.05 271.25 270.90 270.90 2.4K
13:42 270.85 271.05 270.85 270.90 0.3K
13:43 270.95 271.05 270.90 270.95 0.6K
13:44 271.05 271.05 270.85 270.85 0.5K
13:45 270.90 270.90 270.85 270.90 0.3K
13:46 270.85 271.00 270.80 270.85 2.6K
13:47 270.80 270.90 270.80 270.80 0.4K
13:48 270.80 270.90 270.80 270.80 0.3K
13:49 270.80 270.95 270.70 270.70 1.3K
13:50 270.75 270.75 270.70 270.70 0.3K
13:51 270.70 271.40 270.60 271.40 18.9K
13:52 271.30 271.50 271.20 271.35 24.5K
13:53 271.25 271.25 271.00 271.20 1.4K
13:54 271.05 271.10 271.05 271.10 0.6K
13:55 271.05 271.15 271.05 271.15 0.4K
13:56 270.95 270.95 270.80 270.80 1.3K
13:57 270.80 270.85 270.80 270.85 0.3K
13:58 270.85 271.05 270.85 271.05 0.6K
13:59 271.00 271.20 271.00 271.15 0.4K
14:00 271.15 271.15 271.10 271.10 0.3K
14:01 271.10 271.20 271.10 271.10 0.5K
14:02 271.10 271.15 270.85 270.90 1.8K
14:03 270.90 270.90 270.85 270.90 0.3K
14:04 270.90 270.95 270.90 270.90 0.4K
14:05 271.05 271.05 270.90 271.05 0.4K
14:06 270.90 271.05 270.90 270.95 0.8K
14:07 270.95 271.05 270.95 271.00 1.2K
14:08 271.00 271.05 270.90 271.05 7.3K
14:09 271.05 271.30 271.05 271.20 1.1K
14:10 271.20 271.40 271.20 271.30 0.5K
14:11 271.45 271.45 271.30 271.30 0.4K
14:12 271.30 271.45 271.30 271.35 0.9K
14:13 271.10 271.25 271.10 271.15 1.5K
14:14 271.10 271.15 271.10 271.10 0.8K
14:15 271.25 271.30 271.10 271.30 0.6K
14:16 271.10 271.25 271.10 271.15 0.7K
14:17 271.10 271.25 271.10 271.10 2.1K
14:18 271.10 271.15 270.90 270.90 3.1K
14:19 270.95 271.05 270.85 270.85 3.4K
14:20 270.85 271.30 270.85 271.20 5.1K
14:21 271.20 271.20 271.10 271.20 1.6K
14:22 271.20 271.40 271.20 271.30 1.6K
14:23 271.35 271.50 271.30 271.30 1,008.2K
14:24 271.25 271.55 271.25 271.45 12.3K
14:25 271.15 271.15 270.80 271.00 243.1K
14:26 270.95 270.95 270.65 270.75 4.4K
14:27 270.65 270.80 270.65 270.75 0.6K
14:28 270.85 270.90 270.75 270.90 0.8K
14:29 270.80 271.00 270.80 270.85 2.9K
14:30 270.85 270.90 270.65 270.85 8.7K
14:31 270.80 270.95 270.65 270.65 12.1K
14:32 270.65 271.00 270.65 271.00 1.6K
14:33 271.00 271.00 270.90 270.90 7.7K
14:34 270.95 271.00 270.90 271.00 287.2K
14:35 270.95 271.00 270.90 270.95 222.2K
14:36 270.90 271.00 270.80 270.85 4.0K
14:37 270.70 270.70 270.60 270.60 3.7K
14:38 270.60 270.70 270.55 270.65 0.8K
14:39 270.60 270.90 270.60 270.80 1.5K
14:40 270.90 270.90 270.80 270.80 0.8K
14:41 270.85 271.00 270.80 271.00 5.9K
14:42 270.90 271.00 270.70 270.70 1.8K
14:43 270.70 271.00 270.60 271.00 4.7K
14:44 270.85 270.85 270.80 270.80 0.9K
14:45 270.85 270.85 270.70 270.70 3.5K
14:46 270.75 270.75 270.60 270.60 0.7K
14:47 270.80 270.85 270.65 270.65 5.9K
14:48 270.60 270.65 270.55 270.60 2.0K
14:49 270.65 270.70 270.60 270.60 0.7K
14:50 270.65 270.65 270.55 270.65 2.2K
14:51 270.60 270.70 270.55 270.55 1.4K
14:52 270.60 270.60 270.55 270.55 2.5K
14:53 270.60 270.60 270.50 270.50 4.1K
14:54 270.55 270.70 270.55 270.65 5.0K
14:55 270.65 270.65 270.55 270.60 4.3K
14:56 270.60 270.60 270.50 270.55 1.1K
14:57 270.60 270.60 270.50 270.50 3.9K
14:58 270.55 270.60 270.50 270.50 3.6K
14:59 270.50 270.55 270.50 270.50 0.9K
15:00 270.50 270.65 270.45 270.45 11.2K
15:01 270.40 270.40 270.25 270.25 10.4K
15:02 270.25 270.35 270.20 270.20 3.4K
15:03 270.20 270.30 270.20 270.20 3.6K
15:04 270.25 270.45 270.20 270.45 3.6K
15:05 270.45 270.55 270.35 270.50 4.0K
15:06 270.50 270.60 270.50 270.50 3.2K
15:07 270.50 270.60 270.25 270.25 23.7K
15:08 270.20 270.35 270.20 270.25 6.4K
15:09 270.25 270.40 269.80 269.90 58.8K
15:10 269.90 270.00 269.90 269.95 16.7K
15:11 269.90 270.00 269.85 269.85 4.2K
15:12 269.95 269.95 269.80 269.90 5.2K
15:13 270.00 270.00 269.90 269.95 20.3K
15:14 269.95 269.95 269.85 269.95 12.2K
15:15 269.95 270.00 269.90 269.95 20.6K
15:16 269.90 270.00 269.80 269.85 11.7K
15:17 269.85 269.95 269.75 269.95 6.0K
15:18 269.90 269.90 269.75 269.75 6.2K
15:19 269.95 269.95 269.80 269.90 6.4K
15:20 269.90 269.95 269.65 269.65 30.2K
15:21 269.65 269.80 269.65 269.65 15.3K
15:22 269.80 269.80 269.50 269.50 36.1K
15:23 269.40 269.75 269.40 269.75 34.2K
15:24 269.85 269.85 269.75 269.80 5.4K
15:25 269.85 270.15 269.80 270.15 42.9K
15:26 270.00 270.05 269.95 270.05 4.6K
15:27 270.20 270.20 270.00 270.00 11.0K
15:28 270.00 270.05 269.90 270.00 5.3K
15:29 270.00 270.00 269.80 269.95 11.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据