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
09:07 255.00 255.00 255.00 255.00 29.9K
09:15 256.00 256.35 255.35 255.35 210.1K
09:16 254.35 254.90 254.00 254.75 105.7K
09:17 255.00 255.10 255.00 255.10 53.7K
09:18 254.60 254.95 254.60 254.65 66.6K
09:19 254.45 255.00 254.40 255.00 45.9K
09:20 254.90 255.05 254.55 254.75 38.7K
09:21 254.95 254.95 254.40 254.40 18.2K
09:22 254.45 254.50 254.45 254.45 9.8K
09:23 254.55 254.55 254.45 254.45 11.2K
09:24 254.50 254.75 254.40 254.60 17.4K
09:25 254.55 254.70 254.55 254.60 17.8K
09:26 254.60 254.70 254.50 254.65 11.7K
09:27 254.75 255.20 254.75 255.20 28.3K
09:28 255.15 255.35 255.15 255.20 12.0K
09:29 255.15 255.20 255.00 255.00 10.2K
09:30 255.05 255.15 254.80 255.15 32.4K
09:31 254.90 254.90 254.65 254.70 18.2K
09:32 254.70 255.10 254.70 255.10 9.5K
09:33 255.10 255.20 255.00 255.10 17.5K
09:34 255.15 255.25 255.10 255.10 4.3K
09:35 255.10 255.10 254.80 254.90 8.4K
09:36 254.85 255.30 254.85 255.30 13.7K
09:37 255.55 255.55 255.45 255.45 27.9K
09:38 255.45 255.60 255.30 255.45 15.3K
09:39 255.60 256.05 255.60 256.05 35.7K
09:40 256.00 256.05 255.80 255.80 23.6K
09:41 255.95 256.05 255.80 255.80 12.7K
09:42 255.80 255.95 255.80 255.85 6.9K
09:43 255.80 256.00 255.80 255.95 3.6K
09:44 255.90 256.15 255.85 256.10 20.4K
09:45 256.10 256.15 256.00 256.00 23.9K
09:46 256.10 256.10 255.85 255.85 12.8K
09:47 255.75 256.10 255.75 256.05 41.5K
09:48 256.05 256.10 256.00 256.10 48.7K
09:49 256.00 256.10 256.00 256.00 14.1K
09:50 256.05 256.10 256.00 256.00 18.7K
09:51 256.05 256.10 256.00 256.00 10.6K
09:52 256.05 256.05 256.00 256.05 64.6K
09:53 256.00 256.15 255.95 256.05 13.9K
09:54 256.10 256.10 255.30 255.30 26.0K
09:55 255.30 255.60 255.00 255.60 17.4K
09:56 255.45 255.55 255.20 255.20 9.1K
09:57 255.15 256.05 255.15 256.05 42.4K
09:58 256.05 256.05 256.00 256.00 7.3K
09:59 256.05 256.15 256.00 256.00 17.4K
10:00 256.05 256.10 255.85 255.95 17.7K
10:01 256.05 256.40 256.05 256.20 21.7K
10:02 256.20 256.20 256.05 256.15 7.4K
10:03 256.15 256.25 256.15 256.20 2.3K
10:04 256.15 256.25 256.15 256.25 5.6K
10:05 256.35 256.55 256.30 256.55 27.9K
10:06 256.50 256.55 256.10 256.25 30.5K
10:07 256.20 256.30 256.05 256.25 20.6K
10:08 256.25 256.30 256.25 256.30 8.6K
10:09 256.25 256.30 256.10 256.20 19.7K
10:10 256.20 256.20 256.00 256.00 8.8K
10:11 256.05 256.10 256.00 256.00 6.2K
10:12 256.00 256.10 255.95 256.00 13.1K
10:13 256.05 256.10 256.05 256.10 3.0K
10:14 256.10 256.10 255.90 256.00 12.5K
10:15 255.90 256.10 255.90 256.10 4.1K
10:16 256.10 256.40 256.10 256.40 9.3K
10:17 256.40 256.40 256.25 256.35 10.2K
10:18 256.35 256.35 256.30 256.35 5.7K
10:19 256.35 256.35 255.95 255.95 14.5K
10:20 255.90 255.90 255.85 255.90 16.8K
10:21 255.85 255.90 255.85 255.90 3.6K
10:22 255.90 255.90 255.75 255.75 17.8K
10:23 255.80 256.00 255.80 256.00 9.6K
10:24 256.00 256.05 256.00 256.05 12.7K
10:25 256.00 256.05 255.90 256.00 14.1K
10:26 256.00 256.05 255.95 256.05 9.8K
10:27 256.05 256.15 256.05 256.05 20.4K
10:28 256.05 256.10 255.95 255.95 6.8K
10:29 255.95 255.95 255.85 255.85 11.1K
10:30 255.90 256.00 255.70 255.95 19.4K
10:31 255.95 255.95 255.90 255.95 6.7K
10:32 255.95 256.00 255.90 256.00 4.3K
10:33 256.00 256.00 256.00 256.00 7.4K
10:34 256.00 256.05 256.00 256.00 8.7K
10:35 255.95 256.05 255.95 256.00 9.9K
10:36 256.00 256.00 255.30 255.30 16.3K
10:37 255.45 255.60 255.35 255.60 11.1K
10:38 255.60 255.60 255.55 255.60 5.0K
10:39 255.60 255.90 255.60 255.90 6.7K
10:40 255.90 255.90 255.70 255.85 17.6K
10:41 256.05 256.15 256.05 256.05 7.5K
10:42 256.00 256.05 256.00 256.00 14.9K
10:43 256.05 256.10 256.05 256.05 6.4K
10:44 256.05 256.15 256.00 256.15 14.8K
10:45 256.20 256.20 255.95 256.05 20.8K
10:46 256.10 256.10 255.90 256.05 12.1K
10:47 256.05 256.05 256.00 256.05 6.2K
10:48 256.05 256.05 255.95 256.00 10.4K
10:49 256.00 256.10 256.00 256.05 8.7K
10:50 256.00 256.10 256.00 256.10 8.9K
10:51 256.20 256.35 256.10 256.35 13.5K
10:52 256.30 256.40 256.20 256.20 10.2K
10:53 256.25 256.40 256.10 256.30 24.3K
10:54 256.30 256.40 256.05 256.05 9.9K
10:55 256.05 256.25 256.05 256.25 25.7K
10:56 256.30 256.35 256.25 256.25 8.2K
10:57 256.35 256.35 256.30 256.35 9.3K
10:58 256.35 256.40 256.30 256.35 7.4K
10:59 256.35 256.50 256.35 256.50 4.3K
11:00 256.50 256.50 256.30 256.35 7.8K
11:01 256.40 256.40 256.30 256.40 2.2K
11:02 256.40 256.60 256.35 256.55 17.3K
11:03 256.60 256.65 256.50 256.65 10.0K
11:04 256.65 256.65 256.60 256.60 6.0K
11:05 256.70 256.75 256.45 256.55 27.9K
11:06 256.50 256.60 256.40 256.60 8.0K
11:07 256.45 256.60 256.45 256.60 1.3K
11:08 256.60 256.60 256.45 256.60 8.7K
11:09 256.55 256.60 256.55 256.55 7.5K
11:10 256.45 256.55 256.45 256.45 6.3K
11:11 256.60 256.70 256.55 256.70 11.0K
11:12 256.85 256.85 256.70 256.75 19.5K
11:13 256.70 256.80 256.70 256.75 15.4K
11:14 256.75 256.90 256.75 256.90 15.5K
11:15 256.85 256.95 256.85 256.90 10.2K
11:16 256.95 256.95 256.90 256.95 10.0K
11:17 256.90 257.00 256.90 257.00 30.7K
11:18 256.95 256.95 256.85 256.85 22.3K
11:19 256.90 256.90 256.85 256.85 11.0K
11:20 256.80 256.90 256.80 256.90 5.3K
11:21 256.90 257.00 256.85 257.00 5.3K
11:22 256.95 257.15 256.95 257.15 64.1K
11:23 257.10 257.20 257.10 257.20 13.2K
11:24 257.10 257.25 257.10 257.15 18.0K
11:25 257.15 257.25 257.15 257.20 35.2K
11:26 257.20 257.25 257.20 257.20 18.6K
11:27 257.20 257.25 257.15 257.15 13.8K
11:28 257.15 257.25 257.05 257.15 8.8K
11:29 257.05 257.20 257.05 257.05 7.5K
11:30 257.05 257.20 257.05 257.10 13.2K
11:31 257.10 257.20 257.05 257.20 7.5K
11:32 257.15 257.25 257.10 257.15 16.9K
11:33 257.25 257.25 257.15 257.20 6.5K
11:34 257.20 257.45 257.20 257.45 28.3K
11:35 257.60 257.65 257.50 257.65 18.5K
11:36 257.70 257.70 257.55 257.55 30.0K
11:37 257.55 257.80 257.55 257.80 33.0K
11:38 257.85 257.95 257.80 257.95 17.7K
11:39 258.00 258.00 257.60 257.75 26.3K
11:40 257.80 257.80 257.65 257.75 3.8K
11:41 257.65 257.80 257.60 257.65 10.7K
11:42 257.70 257.75 257.55 257.55 7.7K
11:43 257.60 257.90 257.60 257.80 10.6K
11:44 257.95 258.00 257.80 257.90 7.8K
11:45 258.00 258.00 257.90 257.90 12.8K
11:46 257.90 258.00 257.90 257.95 8.0K
11:47 257.90 258.00 257.90 258.00 18.7K
11:48 257.90 258.00 257.90 257.95 7.2K
11:49 257.90 257.95 257.85 257.85 11.3K
11:50 257.85 257.90 257.70 257.70 14.8K
11:51 257.65 257.65 257.30 257.35 14.0K
11:52 257.25 257.45 257.10 257.10 23.8K
11:53 257.10 257.20 256.90 257.10 18.0K
11:54 256.90 257.30 256.90 257.20 11.5K
11:55 257.20 257.40 257.20 257.40 11.5K
11:56 257.40 257.40 257.30 257.40 7.6K
11:57 257.30 257.45 257.25 257.45 20.8K
11:58 257.40 257.50 257.40 257.40 4.3K
11:59 257.40 257.60 257.40 257.60 6.4K
12:00 257.50 257.65 257.50 257.55 9.5K
12:01 257.50 257.60 257.45 257.50 7.8K
12:02 257.60 257.60 257.45 257.55 5.3K
12:03 257.50 257.55 257.45 257.45 7.7K
12:04 257.45 257.45 257.40 257.40 4.2K
12:05 257.40 257.60 257.40 257.60 8.8K
12:06 257.55 257.75 257.55 257.75 5.0K
12:07 257.80 257.85 257.65 257.70 11.7K
12:08 257.70 257.75 257.55 257.55 8.5K
12:09 257.65 257.65 257.45 257.55 7.0K
12:10 257.45 257.45 257.30 257.35 6.5K
12:11 257.30 257.35 257.05 257.05 7.8K
12:12 257.15 257.25 257.15 257.15 6.4K
12:13 257.25 257.30 257.15 257.30 3.8K
12:14 257.40 257.40 257.10 257.20 12.3K
12:15 257.20 257.30 257.15 257.25 8.5K
12:16 257.15 257.45 257.15 257.45 9.4K
12:17 257.40 257.60 257.40 257.55 8.4K
12:18 257.55 257.65 257.55 257.65 4.7K
12:19 257.65 257.70 257.60 257.70 5.6K
12:20 257.65 257.70 257.60 257.65 12.7K
12:21 257.70 257.70 257.30 257.40 15.7K
12:22 257.35 257.35 257.20 257.30 5.6K
12:23 257.30 257.30 257.30 257.30 6.5K
12:24 257.30 257.45 257.30 257.40 7.6K
12:25 257.30 257.40 257.30 257.35 7.8K
12:26 257.35 257.40 257.20 257.20 17.1K
12:27 257.20 257.30 257.15 257.30 11.1K
12:28 257.30 257.30 257.15 257.15 8.3K
12:29 257.30 257.50 257.25 257.50 9.2K
12:30 257.35 257.40 257.25 257.35 17.8K
12:31 257.35 257.55 257.35 257.50 13.9K
12:32 257.50 257.55 257.50 257.50 6.2K
12:33 257.60 257.65 257.55 257.55 11.6K
12:34 257.65 257.95 257.65 257.95 23.2K
12:35 257.90 257.95 257.90 257.95 8.2K
12:36 257.95 258.00 257.90 257.95 8.4K
12:37 258.00 258.00 257.90 257.90 13.9K
12:38 257.85 258.00 257.85 257.90 6.5K
12:39 258.00 258.00 257.90 257.90 6.1K
12:40 257.95 258.00 257.90 258.00 10.9K
12:41 258.00 258.05 257.95 257.95 11.8K
12:42 257.95 257.95 257.75 257.85 9.8K
12:43 257.85 257.85 257.55 257.70 17.5K
12:44 257.60 257.75 257.40 257.45 14.9K
12:45 257.45 257.50 257.35 257.40 7.3K
12:46 257.35 257.35 257.15 257.30 10.7K
12:47 257.30 257.55 257.10 257.10 19.8K
12:48 257.25 257.25 257.10 257.10 26.9K
12:49 257.10 257.30 257.05 257.30 11.6K
12:50 257.20 257.20 257.00 257.10 14.2K
12:51 257.10 257.10 257.00 257.05 7.9K
12:52 257.00 257.10 256.95 256.95 10.4K
12:53 256.90 257.00 256.90 257.00 10.4K
12:54 257.00 257.00 256.90 256.95 9.1K
12:55 257.00 257.00 256.95 257.00 10.4K
12:56 257.15 257.15 256.95 256.95 7.8K
12:57 256.95 257.05 256.50 256.50 25.7K
12:58 256.55 256.85 256.45 256.80 20.4K
12:59 256.85 256.85 256.75 256.75 11.2K
13:00 256.85 257.15 256.80 257.10 10.2K
13:01 257.10 257.15 257.00 257.05 9.5K
13:02 257.15 257.20 257.05 257.10 11.8K
13:03 257.15 257.20 257.00 257.00 13.8K
13:04 256.90 256.95 256.65 256.65 58.9K
13:05 256.60 256.60 256.40 256.40 19.9K
13:06 256.45 256.45 256.25 256.25 28.6K
13:07 256.25 256.60 256.25 256.45 8.8K
13:08 256.45 256.45 256.20 256.35 15.1K
13:09 256.35 256.35 256.25 256.35 4.4K
13:10 256.25 256.30 256.15 256.30 14.0K
13:11 256.30 256.35 256.20 256.30 12.8K
13:12 256.20 256.25 256.20 256.20 7.9K
13:13 256.10 256.10 256.00 256.10 7.3K
13:14 256.15 256.15 256.05 256.05 24.9K
13:15 256.00 256.30 256.00 256.20 3.6K
13:16 256.20 256.35 256.20 256.35 4.7K
13:17 256.20 256.40 256.10 256.20 13.9K
13:18 256.25 256.25 256.15 256.15 5.5K
13:19 256.10 256.20 256.05 256.15 8.4K
13:20 256.05 256.15 256.05 256.15 10.0K
13:21 256.05 256.15 256.05 256.10 6.2K
13:22 256.15 256.15 256.05 256.10 4.1K
13:23 256.15 256.25 256.15 256.20 10.2K
13:24 256.20 256.25 256.20 256.25 2.5K
13:25 256.15 256.35 256.15 256.35 15.2K
13:26 256.25 256.30 256.15 256.15 12.1K
13:27 256.10 256.15 255.85 255.90 43.6K
13:28 255.85 255.90 255.55 255.55 15.2K
13:29 255.65 255.65 255.50 255.55 23.9K
13:30 256.00 256.15 256.00 256.05 43.2K
13:31 256.05 256.15 256.00 256.05 17.7K
13:32 256.00 256.05 255.95 256.05 12.6K
13:33 256.00 256.05 256.00 256.05 14.9K
13:34 256.05 256.10 256.05 256.10 7.5K
13:35 256.00 256.10 256.00 256.00 11.3K
13:36 256.05 256.10 256.00 256.00 15.2K
13:37 256.10 256.10 256.05 256.10 4.3K
13:38 256.10 256.10 256.00 256.10 9.9K
13:39 256.10 256.10 255.95 255.95 14.7K
13:40 256.00 256.05 256.00 256.05 9.6K
13:41 256.10 256.10 256.05 256.05 8.9K
13:42 256.05 256.10 256.00 256.05 9.4K
13:43 256.00 256.10 256.00 256.10 13.8K
13:44 256.10 256.10 256.00 256.05 60.2K
13:45 256.00 256.10 256.00 256.00 14.7K
13:46 256.00 256.05 256.00 256.05 33.0K
13:47 256.05 256.10 256.00 256.10 8.0K
13:48 256.05 256.15 256.05 256.15 8.4K
13:49 256.10 256.10 256.00 256.05 11.6K
13:50 256.05 256.10 256.00 256.00 10.1K
13:51 256.00 256.00 255.50 255.65 20.1K
13:52 255.70 255.80 255.55 255.60 10.3K
13:53 255.70 255.75 255.60 255.70 5.9K
13:54 255.70 255.75 255.70 255.75 7.2K
13:55 255.70 256.00 255.65 256.00 8.8K
13:56 255.95 256.05 255.90 256.00 17.3K
13:57 256.00 256.10 255.80 255.90 9.4K
13:58 255.90 256.10 255.85 256.00 11.7K
13:59 256.00 256.10 256.00 256.05 5.5K
14:00 256.00 256.05 256.00 256.05 13.4K
14:01 256.25 256.25 255.90 256.05 16.8K
14:02 256.15 256.15 255.95 256.00 12.2K
14:03 256.00 256.10 256.00 256.05 4.7K
14:04 256.10 256.30 256.00 256.25 13.1K
14:05 256.30 256.30 256.20 256.25 13.3K
14:06 256.35 256.35 256.30 256.35 10.4K
14:07 256.35 256.40 256.30 256.40 12.2K
14:08 256.30 256.40 256.20 256.20 6.9K
14:09 256.35 256.40 256.30 256.40 6.1K
14:10 256.35 256.70 256.35 256.60 11.8K
14:11 256.65 256.90 256.55 256.90 14.5K
14:12 256.90 256.90 256.80 256.85 7.9K
14:13 256.85 256.95 256.85 256.90 7.8K
14:14 257.00 257.15 256.90 257.00 13.4K
14:15 257.00 257.00 256.75 256.85 12.1K
14:16 256.85 257.00 256.85 257.00 10.5K
14:17 257.00 257.10 256.95 256.95 6.6K
14:18 256.95 257.00 256.90 256.90 9.2K
14:19 257.00 257.00 257.00 257.00 3.1K
14:20 257.00 257.10 256.85 256.95 7.2K
14:21 256.95 257.05 256.85 257.00 7.3K
14:22 257.05 257.10 257.00 257.05 11.2K
14:23 257.05 257.10 257.00 257.00 12.2K
14:24 257.00 257.00 256.85 257.00 9.6K
14:25 256.95 257.05 256.95 257.00 4.7K
14:26 257.05 257.10 257.00 257.05 9.2K
14:27 257.05 257.10 257.00 257.05 7.0K
14:28 257.05 257.10 257.00 257.10 8.2K
14:29 257.00 257.10 256.95 257.10 20.6K
14:30 257.10 257.10 256.90 257.00 10.7K
14:31 257.05 257.20 257.00 257.20 13.6K
14:32 257.15 257.20 257.05 257.05 12.6K
14:33 257.10 257.40 257.10 257.40 25.2K
14:34 257.40 257.60 257.40 257.60 12.3K
14:35 257.55 257.55 257.40 257.45 15.3K
14:36 257.40 257.65 257.40 257.65 15.1K
14:37 257.65 257.75 257.65 257.65 26.2K
14:38 257.70 257.70 257.65 257.65 15.9K
14:39 257.70 257.75 257.70 257.75 25.8K
14:40 257.75 257.75 257.70 257.75 17.5K
14:41 257.70 257.75 257.65 257.65 20.8K
14:42 257.65 257.70 257.45 257.50 8.3K
14:43 257.60 257.95 257.60 257.85 14.5K
14:44 257.90 258.00 257.90 258.00 12.4K
14:45 258.00 258.00 257.95 258.00 19.5K
14:46 258.00 258.00 257.95 258.00 25.4K
14:47 258.00 258.15 257.95 257.95 43.5K
14:48 258.10 258.15 257.95 258.15 17.4K
14:49 258.05 258.15 257.65 257.95 26.7K
14:50 257.95 258.05 257.80 257.80 28.3K
14:51 257.90 257.95 257.75 257.80 19.4K
14:52 257.85 257.90 257.75 257.90 10.7K
14:53 257.90 257.90 257.60 257.60 22.4K
14:54 257.75 257.75 257.50 257.70 15.7K
14:55 257.70 257.75 257.55 257.75 16.9K
14:56 257.60 257.70 257.55 257.60 20.6K
14:57 257.55 257.55 257.25 257.25 21.7K
14:58 257.10 257.10 256.85 257.00 28.8K
14:59 257.00 257.10 256.85 257.00 14.7K
15:00 257.05 257.15 257.00 257.15 38.2K
15:01 257.15 257.35 257.15 257.30 17.5K
15:02 257.30 257.50 257.25 257.50 32.0K
15:03 257.45 257.45 257.30 257.45 13.9K
15:04 257.40 257.55 257.35 257.55 21.5K
15:05 257.50 257.55 257.45 257.55 20.3K
15:06 257.50 257.60 257.50 257.50 29.9K
15:07 257.45 257.65 257.45 257.55 21.6K
15:08 257.50 257.70 257.50 257.70 25.4K
15:09 257.65 257.70 257.60 257.70 39.1K
15:10 257.65 257.65 257.40 257.45 24.3K
15:11 257.50 257.70 257.50 257.65 16.8K
15:12 257.60 257.65 257.50 257.50 28.9K
15:13 257.45 257.60 257.45 257.45 23.3K
15:14 257.50 257.65 257.45 257.55 27.7K
15:15 257.50 257.55 257.50 257.50 28.9K
15:16 257.45 257.70 257.45 257.70 37.9K
15:17 257.55 257.75 257.55 257.75 34.5K
15:18 257.75 257.75 257.60 257.70 33.3K
15:19 257.70 258.00 257.70 258.00 39.2K
15:20 258.00 258.10 257.90 258.00 64.5K
15:21 258.00 258.05 258.00 258.00 44.5K
15:22 258.00 258.05 257.95 258.05 22.4K
15:23 258.00 258.00 257.90 257.90 62.9K
15:24 257.90 257.90 257.75 257.80 31.8K
15:25 257.80 258.00 257.80 257.95 36.4K
15:26 258.05 258.15 257.85 258.15 43.3K
15:27 258.00 258.00 257.80 257.85 25.6K
15:28 257.90 258.15 257.15 257.80 29.6K
15:29 257.85 258.00 257.00 257.65 13.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据