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
09:07 263.00 263.00 263.00 263.00 19.6K
09:15 265.55 266.95 265.25 266.05 199.0K
09:16 266.10 267.45 265.70 266.00 133.0K
09:17 266.60 266.70 265.80 266.60 105.5K
09:18 266.50 266.50 265.50 265.80 42.0K
09:19 265.55 265.70 265.05 265.05 42.5K
09:20 265.30 265.70 265.10 265.10 23.5K
09:21 264.75 265.15 264.75 265.05 21.1K
09:22 265.20 265.25 264.60 264.60 16.1K
09:23 264.80 264.85 264.45 264.45 18.4K
09:24 264.45 264.75 264.35 264.55 10.7K
09:25 264.40 264.55 264.35 264.35 14.5K
09:26 264.00 264.55 263.80 264.55 20.9K
09:27 264.55 264.65 264.35 264.35 7.4K
09:28 264.30 264.55 264.00 264.20 16.5K
09:29 264.60 265.20 264.60 265.20 58.9K
09:30 265.00 265.35 265.00 265.35 28.2K
09:31 265.45 266.00 265.45 266.00 17.7K
09:32 266.00 266.90 266.00 266.90 51.5K
09:33 266.60 266.80 266.20 266.80 31.2K
09:34 266.70 266.70 266.50 266.65 26.8K
09:35 266.80 267.85 266.55 267.85 108.3K
09:36 267.70 268.00 267.70 267.70 55.9K
09:37 267.75 267.95 267.70 267.80 42.7K
09:38 267.70 268.20 267.55 267.75 48.1K
09:39 267.80 267.80 267.20 267.30 20.8K
09:40 267.45 267.50 267.15 267.25 22.5K
09:41 267.40 267.50 267.25 267.25 13.9K
09:42 267.45 267.95 267.45 267.85 14.1K
09:43 267.60 267.85 267.25 267.25 51.2K
09:44 267.40 267.70 267.40 267.65 20.3K
09:45 267.65 267.65 267.20 267.25 8.5K
09:46 267.35 267.40 267.25 267.30 22.4K
09:47 267.25 267.25 267.10 267.25 9.2K
09:48 267.25 267.25 267.15 267.25 6.0K
09:49 267.30 267.50 267.30 267.50 13.1K
09:50 267.70 268.20 267.70 267.95 51.1K
09:51 268.00 268.00 267.65 267.90 19.8K
09:52 268.00 268.00 267.80 267.80 24.4K
09:53 267.80 268.05 267.80 268.00 28.5K
09:54 268.00 268.00 267.60 267.60 16.9K
09:55 267.60 267.95 267.60 267.95 30.4K
09:56 268.00 268.15 267.75 268.15 20.5K
09:57 268.10 268.15 267.85 267.85 29.4K
09:58 268.00 268.20 268.00 268.15 18.7K
09:59 268.15 268.20 268.00 268.15 7.3K
10:00 268.15 268.45 267.90 268.45 49.7K
10:01 268.30 268.45 268.15 268.15 45.4K
10:02 268.20 268.35 268.05 268.15 8.8K
10:03 268.15 268.40 268.15 268.40 8.8K
10:04 268.30 268.80 268.30 268.80 32.0K
10:05 268.95 269.15 268.80 269.05 47.4K
10:06 269.00 269.00 268.40 268.75 18.9K
10:07 268.60 268.65 268.40 268.40 16.6K
10:08 268.35 268.85 268.25 268.35 26.6K
10:09 268.50 268.95 268.25 268.95 33.2K
10:10 268.95 268.95 268.60 268.70 7.5K
10:11 268.70 268.70 268.50 268.50 5.6K
10:12 268.35 268.50 268.30 268.30 7.0K
10:13 268.20 268.20 268.05 268.05 13.4K
10:14 268.25 268.40 268.25 268.30 10.7K
10:15 268.30 268.40 268.25 268.35 3.5K
10:16 268.35 268.50 268.30 268.30 6.3K
10:17 268.30 268.45 268.30 268.30 8.0K
10:18 268.40 268.50 268.40 268.50 6.5K
10:19 268.45 268.60 268.40 268.50 15.3K
10:20 268.45 268.70 268.45 268.70 9.2K
10:21 268.60 268.85 268.60 268.65 28.9K
10:22 268.65 268.70 268.50 268.60 4.9K
10:23 268.60 269.00 268.55 268.90 16.0K
10:24 269.00 269.00 268.90 269.00 5.7K
10:25 269.00 269.00 268.95 268.95 10.0K
10:26 268.95 269.00 268.90 269.00 8.5K
10:27 268.75 269.00 268.75 268.95 26.6K
10:28 268.85 269.25 268.85 269.25 25.3K
10:29 269.30 269.30 269.00 269.05 11.6K
10:30 269.25 269.55 269.15 269.55 33.8K
10:31 269.55 269.95 269.55 269.95 29.7K
10:32 269.90 270.20 269.90 269.90 78.4K
10:33 269.90 270.60 269.65 270.45 55.0K
10:34 270.45 270.90 270.25 270.90 63.7K
10:35 271.05 271.85 271.00 271.50 102.4K
10:36 271.50 271.70 271.00 271.70 75.8K
10:37 272.50 272.80 272.10 272.20 171.1K
10:38 272.25 272.40 272.10 272.15 77.5K
10:39 272.25 272.75 272.10 272.70 79.6K
10:40 272.85 273.35 272.85 273.00 110.4K
10:41 273.00 273.05 272.45 272.80 67.0K
10:42 273.05 273.70 273.05 273.50 181.4K
10:43 273.50 273.55 273.10 273.20 60.5K
10:44 273.25 273.65 273.00 273.00 108.1K
10:45 273.00 273.00 272.30 272.40 86.7K
10:46 272.40 272.45 271.70 272.00 114.6K
10:47 272.00 272.10 271.85 272.05 57.5K
10:48 271.90 271.90 271.30 271.40 58.3K
10:49 271.20 271.35 270.45 270.55 119.5K
10:50 270.85 271.05 270.85 270.90 29.2K
10:51 270.85 271.25 270.85 271.15 31.3K
10:52 271.20 271.50 271.20 271.40 30.3K
10:53 271.30 271.30 270.95 271.00 42.0K
10:54 271.00 271.00 270.50 270.55 31.7K
10:55 270.50 271.25 270.50 271.10 75.2K
10:56 271.05 271.20 270.85 270.85 14.9K
10:57 270.85 271.00 270.65 270.65 18.5K
10:58 270.80 270.95 270.75 270.75 13.9K
10:59 270.75 270.90 270.60 270.60 21.8K
11:00 270.55 270.60 270.10 270.15 75.1K
11:01 270.10 270.70 270.05 270.65 15.7K
11:02 270.60 270.60 270.35 270.50 6.7K
11:03 270.55 270.80 270.45 270.75 10.6K
11:04 270.80 271.00 270.75 270.95 14.8K
11:05 270.95 271.25 270.95 271.25 17.5K
11:06 270.80 270.80 270.60 270.65 31.1K
11:07 270.65 270.70 270.35 270.40 14.1K
11:08 270.35 270.50 270.35 270.50 6.7K
11:09 270.50 270.60 270.40 270.60 15.1K
11:10 270.65 270.75 270.50 270.50 15.0K
11:11 270.55 270.55 270.10 270.25 26.6K
11:12 270.30 270.45 270.15 270.25 14.3K
11:13 270.15 270.50 270.15 270.40 22.9K
11:14 270.25 270.35 270.05 270.15 13.4K
11:15 270.05 270.20 270.00 270.15 20.3K
11:16 270.15 270.45 270.15 270.35 7.8K
11:17 270.40 270.40 270.00 270.10 11.3K
11:18 270.00 270.00 269.35 269.45 46.8K
11:19 269.60 270.25 269.60 270.20 15.7K
11:20 270.20 270.35 270.00 270.30 9.5K
11:21 270.30 270.30 270.20 270.25 10.5K
11:22 270.30 271.10 270.30 271.00 32.2K
11:23 271.00 271.10 271.00 271.05 15.7K
11:24 270.95 271.25 270.95 271.15 8.4K
11:25 271.25 271.60 271.25 271.50 30.9K
11:26 271.60 271.90 271.60 271.65 20.7K
11:27 271.80 271.80 271.15 271.35 21.2K
11:28 271.35 271.35 271.20 271.20 3.7K
11:29 271.05 271.20 271.00 271.00 31.9K
11:30 271.00 271.00 270.40 270.40 16.9K
11:31 270.45 270.60 270.30 270.55 9.2K
11:32 270.55 270.80 270.55 270.70 41.0K
11:33 270.70 270.70 270.55 270.65 2.9K
11:34 270.70 270.70 270.45 270.65 14.8K
11:35 270.65 270.65 270.40 270.40 6.5K
11:36 270.55 270.55 270.40 270.40 8.1K
11:37 270.45 270.45 270.40 270.40 2.0K
11:38 270.35 270.45 270.25 270.30 7.2K
11:39 270.35 270.50 270.30 270.45 2.7K
11:40 270.45 270.50 270.35 270.35 5.7K
11:41 270.35 270.50 270.35 270.35 1.1K
11:42 270.50 270.50 269.80 270.05 21.3K
11:43 270.00 270.20 270.00 270.20 8.4K
11:44 270.25 270.30 270.10 270.15 2.1K
11:45 270.15 270.20 270.00 270.15 3.9K
11:46 270.05 270.15 270.00 270.00 2.6K
11:47 270.05 270.10 269.80 269.80 8.7K
11:48 269.75 269.85 269.55 269.60 33.2K
11:49 269.60 269.90 269.60 269.80 5.4K
11:50 269.90 270.00 269.75 270.00 2.9K
11:51 269.90 270.20 269.90 270.20 11.3K
11:52 270.20 270.20 270.10 270.10 2.8K
11:53 270.10 270.20 270.00 270.10 6.9K
11:54 270.20 270.20 270.10 270.15 1.7K
11:55 270.20 270.35 270.10 270.35 15.4K
11:56 270.50 270.60 270.35 270.35 8.5K
11:57 270.40 270.40 270.10 270.10 6.3K
11:58 270.10 270.25 270.10 270.10 2.3K
11:59 270.10 270.15 270.10 270.15 0.3K
12:00 270.15 270.20 270.10 270.10 4.2K
12:01 270.15 270.20 269.70 269.90 9.2K
12:02 269.70 269.85 269.70 269.80 5.2K
12:03 269.80 269.80 269.70 269.80 3.6K
12:04 269.80 270.15 269.80 270.15 2.4K
12:05 270.05 270.25 269.85 269.95 14.5K
12:06 269.80 269.85 269.70 269.75 3.1K
12:07 269.75 269.75 269.70 269.70 0.4K
12:08 269.80 269.80 269.70 269.70 2.3K
12:09 269.70 269.80 269.70 269.80 1.5K
12:10 269.80 269.85 269.70 269.85 5.4K
12:11 269.85 269.90 269.80 269.85 4.8K
12:12 269.85 269.95 269.70 269.85 6.4K
12:13 269.85 269.90 269.70 269.85 4.0K
12:14 269.70 269.85 269.65 269.85 6.8K
12:15 269.80 269.80 269.10 269.25 91.9K
12:16 269.25 269.25 268.65 269.00 36.1K
12:17 269.00 269.00 268.85 268.95 8.3K
12:18 268.90 268.95 268.50 268.65 12.8K
12:19 268.60 268.75 268.60 268.60 9.7K
12:20 268.60 268.85 268.60 268.85 1.9K
12:21 268.85 268.85 268.50 268.60 17.3K
12:22 268.70 268.70 268.60 268.60 3.7K
12:23 268.70 269.00 268.55 268.95 10.1K
12:24 268.80 268.80 268.35 268.50 17.6K
12:25 268.65 268.70 268.40 268.40 5.0K
12:26 268.45 268.75 268.45 268.75 2.1K
12:27 268.60 268.85 268.60 268.80 9.0K
12:28 268.80 268.95 268.70 268.85 8.1K
12:29 268.90 268.90 268.55 268.80 30.6K
12:30 268.80 268.85 268.70 268.85 3.5K
12:31 268.85 268.85 268.75 268.85 5.4K
12:32 268.85 268.85 268.50 268.50 16.6K
12:33 268.60 268.65 268.50 268.55 5.0K
12:34 268.70 268.70 268.55 268.55 3.3K
12:35 268.55 268.80 268.55 268.80 2.8K
12:36 268.70 268.80 268.65 268.65 1.7K
12:37 268.65 268.70 268.55 268.55 2.5K
12:38 268.65 268.80 268.65 268.75 2.2K
12:39 268.80 268.80 268.55 268.55 1.9K
12:40 268.75 268.75 268.65 268.75 2.3K
12:41 268.75 268.80 268.65 268.80 6.4K
12:42 268.65 268.80 268.65 268.75 2.2K
12:43 268.80 268.80 268.75 268.80 1.9K
12:44 268.70 268.80 268.70 268.80 2.8K
12:45 268.75 268.90 268.75 268.80 3.4K
12:46 268.95 269.00 268.90 269.00 6.3K
12:47 269.00 269.05 268.70 268.75 4.5K
12:48 268.75 269.10 268.75 268.95 10.8K
12:49 268.95 269.00 268.80 268.80 2.5K
12:50 268.80 269.00 268.80 268.90 3.1K
12:51 268.85 269.00 268.85 268.90 1.5K
12:52 269.00 269.00 268.90 269.00 2.0K
12:53 269.00 269.05 268.95 268.95 3.8K
12:54 269.00 269.00 268.90 269.00 5.2K
12:55 269.00 269.00 268.55 268.55 7.7K
12:56 268.60 268.65 268.50 268.65 1.6K
12:57 268.65 268.70 268.60 268.70 2.0K
12:58 268.70 268.70 268.60 268.70 2.8K
12:59 268.60 268.70 268.55 268.65 2.2K
13:00 268.65 268.65 268.25 268.30 15.0K
13:01 268.30 268.50 268.30 268.50 1.2K
13:02 268.40 268.50 268.40 268.50 1.3K
13:03 268.50 268.90 268.35 268.70 4.2K
13:04 268.75 268.90 268.75 268.75 3.2K
13:05 268.70 269.00 268.70 268.90 7.7K
13:06 268.70 268.85 268.70 268.80 1.1K
13:07 268.80 268.80 268.55 268.65 0.7K
13:08 268.55 268.65 268.55 268.65 0.4K
13:09 268.60 268.75 268.55 268.75 6.5K
13:10 268.60 268.85 268.60 268.65 2.6K
13:11 268.65 268.65 268.65 268.65 1.2K
13:12 268.80 268.85 268.70 268.80 0.7K
13:13 268.80 268.80 268.60 268.60 8.4K
13:14 268.80 268.80 268.70 268.70 0.7K
13:15 268.80 268.85 268.65 268.85 2.2K
13:16 268.85 268.85 268.50 268.50 15.3K
13:17 268.50 268.60 268.40 268.40 7.5K
13:18 268.40 268.55 268.20 268.50 10.7K
13:19 268.40 268.55 268.40 268.55 2.5K
13:20 268.55 268.55 268.55 268.55 1.3K
13:21 268.55 268.55 268.40 268.50 2.4K
13:22 268.80 268.80 268.45 268.45 25.1K
13:23 268.30 268.45 268.30 268.35 0.8K
13:24 268.35 268.50 268.35 268.50 1.5K
13:25 268.50 268.50 268.40 268.50 0.4K
13:26 268.45 268.45 268.15 268.15 7.3K
13:27 268.15 268.25 268.15 268.20 1.4K
13:28 268.15 268.50 268.15 268.50 4.4K
13:29 268.50 268.50 268.20 268.20 5.5K
13:30 268.15 268.30 268.10 268.15 2.9K
13:31 268.25 268.30 268.00 268.20 16.7K
13:32 268.20 268.30 268.20 268.30 0.7K
13:33 268.20 268.30 268.20 268.30 0.6K
13:34 268.25 268.35 268.25 268.35 1.9K
13:35 268.35 268.45 268.35 268.45 4.7K
13:36 268.45 268.45 268.30 268.40 1.9K
13:37 268.40 268.40 267.65 267.65 49.6K
13:38 267.80 268.00 267.70 267.90 8.0K
13:39 267.90 268.05 267.85 268.05 2.4K
13:40 268.10 268.15 268.05 268.15 1.1K
13:41 268.15 268.25 268.15 268.15 1.2K
13:42 268.30 268.30 268.05 268.05 9.2K
13:43 268.15 268.15 268.05 268.15 0.9K
13:44 268.15 268.15 268.00 268.15 3.3K
13:45 268.15 268.15 268.00 268.10 2.4K
13:46 267.90 268.05 267.85 267.85 7.2K
13:47 267.90 267.90 267.65 267.90 65.4K
13:48 267.90 267.95 267.65 267.75 3.7K
13:49 267.75 267.75 267.65 267.65 2.9K
13:50 267.70 268.05 267.65 267.75 31.1K
13:51 267.95 268.20 267.70 268.20 30.1K
13:52 268.10 268.25 268.05 268.10 7.0K
13:53 268.20 268.25 268.10 268.10 8.8K
13:54 268.25 268.25 268.10 268.10 5.7K
13:55 268.10 268.25 268.10 268.10 3.8K
13:56 268.10 268.15 268.00 268.05 4.7K
13:57 268.15 268.15 268.00 268.00 3.9K
13:58 268.05 268.15 268.00 268.15 7.2K
13:59 268.15 268.15 268.05 268.05 3.4K
14:00 268.05 268.15 268.00 268.00 6.2K
14:01 268.00 268.05 267.75 267.75 5.5K
14:02 267.75 267.75 267.55 267.55 0.7K
14:03 267.65 267.75 267.55 267.75 4.5K
14:04 267.75 267.85 267.70 267.75 3.2K
14:05 267.75 267.75 267.65 267.75 1.6K
14:06 267.75 267.75 267.65 267.70 1.3K
14:07 267.75 267.80 267.60 267.75 24.7K
14:08 267.75 267.85 267.60 267.60 6.2K
14:09 267.75 267.75 267.65 267.65 0.1K
14:10 267.65 267.75 267.65 267.65 1.0K
14:11 267.65 267.65 267.65 267.65 0.2K
14:12 267.65 267.70 267.65 267.70 0.8K
14:13 267.70 267.70 267.65 267.70 1.0K
14:14 267.75 267.75 267.65 267.65 0.1K
14:15 267.75 267.75 267.65 267.70 0.7K
14:16 267.70 267.95 267.70 267.95 9.2K
14:17 267.95 267.95 267.80 267.90 3.0K
14:18 267.90 267.90 267.80 267.80 0.3K
14:19 267.80 268.00 267.80 267.80 4.2K
14:20 267.80 267.90 267.80 267.90 1.6K
14:21 268.00 268.00 267.80 267.95 2.1K
14:22 267.80 267.85 267.60 267.60 5.8K
14:23 267.65 267.65 267.60 267.65 4.8K
14:24 267.65 267.95 267.65 267.90 0.9K
14:25 267.60 267.75 267.55 267.55 4.1K
14:26 267.60 267.75 267.60 267.60 0.2K
14:27 267.70 267.70 267.60 267.65 9.6K
14:28 267.65 267.75 267.65 267.75 3.2K
14:29 267.75 267.75 267.65 267.65 0.8K
14:30 267.65 267.65 267.45 267.60 3.1K
14:31 267.60 267.60 267.45 267.50 10.5K
14:32 267.50 267.50 267.45 267.45 0.7K
14:33 267.50 267.70 267.50 267.55 2.3K
14:34 267.55 268.15 267.55 268.15 12.7K
14:35 268.10 268.25 268.00 268.05 3.2K
14:36 268.00 268.20 268.00 268.15 1.8K
14:37 268.10 268.10 268.00 268.10 4.8K
14:38 268.00 268.10 267.75 267.75 27.6K
14:39 267.95 267.95 267.65 267.75 5.9K
14:40 267.75 267.75 267.65 267.75 1.5K
14:41 267.75 268.00 267.75 267.90 15.8K
14:42 267.90 268.00 267.70 267.70 6.4K
14:43 267.90 268.05 267.80 267.85 9.8K
14:44 267.85 267.90 267.70 267.70 5.7K
14:45 267.80 267.90 267.70 267.70 7.0K
14:46 267.70 267.90 267.70 267.90 7.7K
14:47 268.00 268.00 267.80 267.95 8.6K
14:48 267.80 267.85 267.70 267.75 4.6K
14:49 267.75 267.75 267.70 267.70 3.3K
14:50 267.75 267.75 267.60 267.60 13.3K
14:51 267.60 267.70 267.60 267.60 2.0K
14:52 267.60 267.65 267.55 267.55 0.4K
14:53 267.75 267.75 267.65 267.70 1.0K
14:54 267.70 267.75 267.65 267.65 1.8K
14:55 267.75 267.75 267.65 267.65 5.2K
14:56 267.75 267.85 267.65 267.65 6.4K
14:57 267.65 267.75 267.65 267.75 2.0K
14:58 267.75 267.75 267.45 267.45 12.7K
14:59 267.35 267.45 267.30 267.45 8.8K
15:00 267.45 267.75 267.45 267.60 7.4K
15:01 267.65 267.70 267.55 267.70 2.0K
15:02 267.70 267.75 267.55 267.75 5.5K
15:03 267.75 267.75 267.60 267.60 3.8K
15:04 267.60 267.60 267.50 267.50 2.6K
15:05 267.60 267.60 267.50 267.50 1.4K
15:06 267.60 267.60 267.50 267.50 4.4K
15:07 267.50 267.50 267.20 267.35 7.9K
15:08 267.25 267.25 267.05 267.05 7.8K
15:09 267.05 267.20 267.00 267.10 21.0K
15:10 267.25 267.25 267.00 267.15 5.7K
15:11 267.05 267.15 267.00 267.15 18.5K
15:12 267.15 267.35 267.00 267.00 25.5K
15:13 267.00 267.10 267.00 267.00 6.6K
15:14 267.00 267.00 266.40 266.45 17.8K
15:15 266.55 266.55 266.35 266.55 12.7K
15:16 266.55 266.75 266.40 266.75 18.4K
15:17 266.70 266.95 266.70 266.85 11.1K
15:18 266.85 266.95 266.65 266.90 30.2K
15:19 266.90 266.95 266.70 266.80 12.8K
15:20 266.70 266.80 266.40 266.60 58.8K
15:21 266.55 266.65 266.55 266.60 7.2K
15:22 266.55 266.65 266.55 266.65 2.1K
15:23 266.65 266.65 266.60 266.65 3.9K
15:24 266.65 266.65 266.45 266.45 16.0K
15:25 266.20 266.20 265.80 265.80 130.1K
15:26 266.20 266.45 266.05 266.40 17.3K
15:27 266.30 266.65 266.30 266.55 11.9K
15:28 266.40 266.60 265.90 266.60 82.4K
15:29 266.60 266.65 266.20 266.50 9.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据