Mahindra and Mahindra Financial Services Ltd

MMFS
🏛️ 印度 →
272.95
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 270.00 270.00 270.00 270.00 3.9K
09:15 270.20 270.20 269.45 269.60 55.9K
09:16 269.65 270.00 269.10 269.50 24.8K
09:17 269.50 269.65 269.40 269.65 6.8K
09:18 269.35 269.35 268.70 269.20 12.2K
09:19 268.95 269.05 268.70 268.95 1.5K
09:20 268.95 269.00 268.65 268.65 12.8K
09:21 268.85 269.10 268.85 269.00 6.8K
09:22 269.10 269.10 268.25 268.25 14.9K
09:23 268.00 268.00 267.60 267.75 37.2K
09:24 267.90 268.00 267.40 268.00 8.9K
09:25 267.75 267.85 267.30 267.50 7.6K
09:26 267.75 268.00 267.55 268.00 2.0K
09:27 268.25 268.50 268.15 268.50 1.7K
09:28 268.45 268.90 268.45 268.90 0.5K
09:29 268.85 268.85 268.75 268.75 2.7K
09:30 268.75 269.00 268.70 269.00 2.7K
09:31 269.15 269.20 269.05 269.20 2.2K
09:32 269.30 270.00 269.25 270.00 31.1K
09:33 270.00 270.40 270.00 270.00 18.8K
09:34 270.05 270.05 269.85 269.85 5.2K
09:35 269.85 269.95 269.75 269.75 10.2K
09:36 269.75 269.85 269.50 269.85 4.6K
09:37 269.60 269.90 269.35 269.35 5.5K
09:38 269.35 269.75 269.35 269.60 3.4K
09:39 269.40 269.80 269.40 269.50 7.2K
09:40 269.70 269.95 269.50 269.95 3.1K
09:41 270.00 270.15 270.00 270.15 13.2K
09:42 270.00 270.40 270.00 270.40 24.0K
09:43 270.40 270.45 270.10 270.35 5.6K
09:44 270.35 270.60 270.35 270.45 7.9K
09:45 270.35 270.50 270.25 270.40 1.9K
09:46 270.40 270.50 270.25 270.50 2.1K
09:47 270.50 270.50 270.25 270.50 12.7K
09:48 270.50 270.50 270.05 270.05 5.0K
09:49 270.05 270.25 270.05 270.25 2.1K
09:50 270.25 270.45 270.25 270.40 5.7K
09:51 270.40 270.80 270.40 270.80 31.9K
09:52 270.90 270.90 270.60 270.60 6.3K
09:53 270.50 270.75 270.50 270.50 9.6K
09:54 270.70 270.75 270.40 270.45 4.3K
09:55 270.45 270.70 270.20 270.70 6.0K
09:56 270.30 270.70 270.30 270.40 0.8K
09:57 270.65 270.65 270.40 270.50 5.2K
09:58 270.50 270.55 270.30 270.55 0.9K
09:59 270.40 270.65 270.35 270.65 0.9K
10:00 270.65 270.70 270.45 270.70 3.5K
10:01 270.65 271.00 270.65 270.75 12.8K
10:02 270.65 270.80 270.55 270.60 7.4K
10:03 270.80 270.80 270.60 270.80 8.7K
10:04 270.80 270.80 270.60 270.60 0.5K
10:05 270.60 270.80 270.60 270.60 3.0K
10:06 270.60 270.85 270.60 270.80 21.3K
10:07 270.80 270.80 270.75 270.80 3.6K
10:08 270.60 270.85 270.60 270.85 5.5K
10:09 270.90 270.90 270.60 270.60 1.9K
10:10 270.60 270.70 270.60 270.70 0.2K
10:11 270.70 270.95 270.60 270.60 4.2K
10:12 270.95 270.95 270.75 270.80 4.7K
10:13 270.65 270.85 270.55 270.80 1.9K
10:14 270.80 270.80 270.50 270.60 2.1K
10:15 270.50 270.90 270.30 270.30 3.2K
10:16 270.25 270.25 269.85 269.85 7.9K
10:17 269.85 270.25 269.85 270.00 2.0K
10:18 270.25 270.25 269.95 270.20 1.0K
10:19 270.15 270.35 270.10 270.35 7.4K
10:20 270.65 270.65 270.35 270.35 6.1K
10:21 270.35 270.65 270.25 270.65 2.8K
10:22 270.35 270.35 270.15 270.15 1.1K
10:23 270.10 270.50 270.10 270.50 1.4K
10:24 270.20 270.45 270.20 270.20 0.6K
10:25 270.20 270.30 270.10 270.20 2.7K
10:26 270.35 270.55 270.10 270.25 9.1K
10:27 270.25 270.50 270.20 270.50 1.1K
10:28 270.25 270.45 270.20 270.45 1.2K
10:29 270.20 270.40 270.15 270.40 1.7K
10:30 270.20 270.40 270.05 270.15 2.9K
10:31 270.35 270.35 270.15 270.15 1.8K
10:32 270.15 270.15 269.80 269.80 17.8K
10:33 270.00 270.15 269.85 270.10 2.1K
10:34 270.20 270.25 269.95 269.95 1.4K
10:35 270.00 270.00 269.80 270.00 0.4K
10:36 269.80 269.80 269.80 269.80 0.7K
10:37 269.80 269.95 269.55 269.55 2.0K
10:38 269.70 270.10 269.70 270.00 3.9K
10:39 269.85 269.85 269.65 269.80 1.2K
10:40 269.70 269.85 269.70 269.80 2.9K
10:41 269.80 270.00 269.80 269.80 1.6K
10:42 269.80 269.85 269.80 269.80 1.8K
10:43 269.80 270.00 269.80 270.00 1.0K
10:44 269.80 270.00 269.80 270.00 0.4K
10:45 269.80 269.80 269.75 269.75 0.4K
10:46 269.85 270.10 269.55 270.00 3.1K
10:47 269.85 269.85 269.65 269.65 4.1K
10:48 269.70 269.95 269.60 269.60 0.7K
10:49 269.80 269.85 269.80 269.85 0.1K
10:50 269.55 269.85 269.55 269.85 1.1K
10:51 269.80 269.85 269.80 269.85 1.0K
10:52 270.00 270.10 269.85 270.10 0.7K
10:53 270.00 270.30 270.00 270.10 1.6K
10:54 270.10 270.10 269.85 269.85 0.7K
10:55 270.15 270.15 269.85 270.00 3.0K
10:56 270.00 270.00 269.80 269.80 2.6K
10:57 269.80 269.85 269.60 269.85 1.4K
10:58 269.85 269.85 269.65 269.65 0.0K
10:59 269.65 269.85 269.50 269.85 0.9K
11:00 269.85 270.00 269.60 270.00 1.3K
11:01 270.00 270.00 270.00 270.00 0.5K
11:02 270.10 270.10 269.75 269.95 0.4K
11:03 269.95 269.95 269.80 269.95 0.3K
11:04 269.95 269.95 269.95 269.95 0.2K
11:05 269.80 269.80 269.80 269.80 1.0K
11:06 269.60 269.70 269.30 269.65 2.5K
11:07 269.70 269.80 269.65 269.80 1.5K
11:08 269.60 269.80 269.60 269.80 0.3K
11:09 269.80 269.80 269.65 269.80 1.9K
11:10 269.90 269.90 269.80 269.80 0.0K
11:11 269.90 269.90 269.90 269.90 3.0K
11:12 269.90 269.90 269.80 269.80 0.0K
11:13 269.80 269.90 269.80 269.80 0.3K
11:14 269.80 269.90 269.80 269.80 0.6K
11:15 269.80 269.95 269.80 269.80 1.0K
11:16 269.80 269.95 269.80 269.80 0.1K
11:17 269.80 269.80 269.80 269.80 0.2K
11:18 269.95 269.95 269.80 269.80 1.1K
11:19 270.00 270.00 269.80 270.00 2.2K
11:20 270.00 270.00 270.00 270.00 1.5K
11:21 269.85 270.25 269.85 270.25 6.7K
11:22 270.25 270.60 270.10 270.10 6.6K
11:23 270.20 270.35 270.05 270.05 0.8K
11:24 270.05 270.05 270.00 270.00 1.1K
11:25 270.05 270.45 270.00 270.45 3.5K
11:26 270.20 270.25 270.00 270.05 1.0K
11:27 270.00 270.30 270.00 270.30 2.4K
11:28 270.05 270.25 270.00 270.25 1.2K
11:29 270.00 270.20 269.85 269.85 1.1K
11:30 269.85 270.00 269.85 269.95 1.4K
11:31 269.95 270.20 269.95 270.00 0.3K
11:32 269.90 270.00 269.90 270.00 0.3K
11:33 269.90 270.00 269.90 270.00 0.1K
11:34 269.90 270.00 269.85 269.85 0.9K
11:35 269.80 269.80 269.80 269.80 0.9K
11:36 269.85 269.85 269.75 269.75 0.2K
11:37 269.75 269.85 269.75 269.85 0.3K
11:38 269.75 270.00 269.75 270.00 1.6K
11:39 270.20 270.20 270.00 270.00 0.8K
11:40 270.20 270.20 270.00 270.00 0.9K
11:41 270.30 270.70 270.00 270.70 5.3K
11:42 270.60 271.50 270.40 271.50 125.5K
11:43 271.55 271.75 271.45 271.45 8.0K
11:44 271.40 271.80 271.40 271.80 4.1K
11:45 271.80 271.85 271.65 271.65 3.3K
11:46 271.50 271.85 271.40 271.70 41.7K
11:47 271.70 272.00 271.70 271.90 3.2K
11:48 271.70 271.90 271.50 271.90 14.3K
11:49 272.00 272.00 271.55 271.70 1.8K
11:50 271.70 271.70 271.55 271.55 1.0K
11:51 271.55 272.20 271.55 272.20 17.6K
11:52 272.15 272.40 271.80 272.15 3.2K
11:53 272.15 272.20 271.90 272.15 31.5K
11:54 272.40 272.40 272.00 272.20 3.7K
11:55 272.05 272.40 272.05 272.40 7.3K
11:56 272.30 272.70 272.30 272.50 4.8K
11:57 272.75 272.75 272.45 272.65 6.0K
11:58 272.85 273.00 272.65 273.00 6.6K
11:59 272.65 272.75 272.65 272.70 2.1K
12:00 272.90 272.90 272.30 272.50 10.3K
12:01 272.50 272.50 272.45 272.50 2.2K
12:02 272.60 272.60 272.50 272.50 1.4K
12:03 272.50 272.55 272.40 272.40 2.7K
12:04 272.50 272.65 272.45 272.65 4.6K
12:05 272.65 272.70 272.40 272.50 2.7K
12:06 272.65 272.70 272.50 272.50 3.6K
12:07 272.50 272.50 272.50 272.50 5.8K
12:08 272.65 272.65 272.50 272.50 1.5K
12:09 272.50 272.70 272.50 272.55 2.5K
12:10 272.55 272.85 272.40 272.75 55.7K
12:11 272.90 272.90 272.50 272.80 3.1K
12:12 272.55 272.55 272.50 272.50 2.0K
12:13 272.50 272.55 272.45 272.55 1.7K
12:14 272.55 272.60 272.50 272.50 1.5K
12:15 272.50 272.60 272.45 272.45 1.7K
12:16 272.50 272.55 272.45 272.55 1.3K
12:17 272.60 272.60 272.35 272.60 2.4K
12:18 272.50 272.60 272.50 272.50 1.7K
12:19 272.85 272.90 272.55 272.90 5.5K
12:20 272.90 272.90 272.55 272.55 2.2K
12:21 272.80 272.80 272.50 272.50 2.0K
12:22 272.70 272.70 272.50 272.70 2.9K
12:23 272.60 272.80 272.60 272.60 2.3K
12:24 272.65 272.80 272.55 272.75 2.1K
12:25 272.55 272.80 272.55 272.60 1.9K
12:26 272.55 272.80 272.55 272.55 1.7K
12:27 272.60 272.60 272.55 272.55 1.3K
12:28 272.95 272.95 272.55 272.55 1.8K
12:29 272.55 272.80 272.55 272.55 1.4K
12:30 272.55 272.55 272.55 272.55 1.8K
12:31 272.55 272.75 272.55 272.55 2.0K
12:32 272.55 272.55 272.55 272.55 1.1K
12:33 272.55 272.80 272.55 272.60 2.3K
12:34 272.80 272.80 272.55 272.60 1.4K
12:35 272.55 272.55 272.50 272.55 1.4K
12:36 272.80 272.85 272.55 272.75 2.6K
12:37 272.55 272.75 272.55 272.55 0.8K
12:38 272.55 272.75 272.55 272.55 0.9K
12:39 272.55 272.75 272.55 272.60 3.2K
12:40 272.75 272.75 272.55 272.55 3.8K
12:41 272.55 272.55 272.55 272.55 1.2K
12:42 272.55 272.70 272.55 272.55 3.1K
12:43 272.60 272.75 272.55 272.55 0.9K
12:44 272.55 272.55 272.50 272.50 0.9K
12:45 272.55 272.55 272.50 272.55 1.2K
12:46 272.70 272.70 272.55 272.55 0.9K
12:47 272.55 272.70 272.50 272.55 2.0K
12:48 272.50 272.50 272.40 272.50 1.7K
12:49 272.50 272.65 272.50 272.55 1.1K
12:50 272.55 272.60 272.45 272.60 2.1K
12:51 272.45 272.60 272.45 272.60 1.4K
12:52 272.55 272.55 272.55 272.55 5.6K
12:53 272.60 272.60 272.50 272.55 4.1K
12:54 272.55 272.60 272.45 272.50 1.1K
12:55 272.60 272.60 272.50 272.55 3.1K
12:56 272.50 272.50 272.50 272.50 1.2K
12:57 272.60 272.60 272.45 272.45 3.4K
12:58 272.50 272.60 272.50 272.55 14.2K
12:59 272.50 272.60 272.50 272.60 12.2K
13:00 272.65 272.70 272.55 272.55 3.4K
13:01 272.70 272.70 272.55 272.55 1.1K
13:02 272.55 272.65 272.55 272.65 0.9K
13:03 272.55 272.70 272.55 272.55 1.2K
13:04 272.55 272.70 272.50 272.50 2.0K
13:05 272.55 272.70 272.55 272.55 1.0K
13:06 272.25 272.25 272.05 272.20 32.9K
13:07 272.10 272.35 272.05 272.05 1.9K
13:08 272.00 272.25 272.00 272.10 2.2K
13:09 272.05 272.15 272.05 272.10 7.3K
13:10 272.30 272.30 271.95 272.10 4.4K
13:11 272.15 272.15 272.05 272.05 0.8K
13:12 272.05 272.10 271.80 272.00 3.1K
13:13 271.85 271.85 271.60 271.80 1.9K
13:14 271.80 271.85 271.55 271.85 2.4K
13:15 271.60 271.85 271.60 271.65 0.9K
13:16 271.90 271.90 271.50 271.50 12.5K
13:17 271.65 271.65 271.55 271.60 1.1K
13:18 271.55 271.70 271.35 271.45 0.9K
13:19 271.55 271.70 271.50 271.70 1.2K
13:20 271.55 271.55 271.35 271.35 0.8K
13:21 271.35 271.65 271.35 271.35 1.1K
13:22 271.45 271.45 271.25 271.25 0.9K
13:23 271.50 271.50 271.00 271.00 4.6K
13:24 270.95 271.15 270.50 270.50 11.2K
13:25 270.55 270.55 269.80 269.85 9.0K
13:26 269.85 270.00 269.20 269.50 38.7K
13:27 269.50 269.50 269.35 269.35 1.8K
13:28 269.35 269.45 269.20 269.45 5.1K
13:29 269.65 269.65 269.65 269.65 1.1K
13:30 269.40 269.65 269.40 269.65 0.6K
13:31 269.60 269.85 269.60 269.60 1.6K
13:32 269.60 269.70 269.45 269.45 2.1K
13:33 269.55 269.55 269.40 269.50 0.7K
13:34 269.50 270.80 269.50 270.45 21.2K
13:35 270.45 270.70 270.45 270.45 0.9K
13:36 270.65 270.65 270.40 270.40 0.9K
13:37 270.60 270.60 270.35 270.35 1.6K
13:38 270.35 270.40 270.20 270.40 2.8K
13:39 270.15 270.15 270.10 270.10 4.7K
13:40 270.55 270.60 270.35 270.60 10.4K
13:41 270.40 270.80 270.40 270.80 4.0K
13:42 270.80 271.15 270.80 271.00 2.6K
13:43 271.30 271.30 271.00 271.05 1.8K
13:44 271.05 271.25 271.00 271.25 1.4K
13:45 271.30 271.30 271.05 271.05 0.9K
13:46 271.25 271.25 271.00 271.00 2.8K
13:47 271.00 271.00 270.75 270.85 1.0K
13:48 270.85 270.85 270.75 270.75 0.7K
13:49 270.80 270.85 270.65 270.65 0.8K
13:50 270.80 271.00 270.75 271.00 2.4K
13:51 270.85 270.85 270.80 270.80 0.7K
13:52 270.80 271.00 270.75 270.75 0.7K
13:53 270.75 270.75 270.75 270.75 1.4K
13:54 270.80 270.80 270.80 270.80 0.9K
13:55 270.80 270.80 270.80 270.80 0.7K
13:56 270.80 270.80 270.80 270.80 0.7K
13:57 270.95 270.95 270.75 270.75 2.9K
13:58 270.80 270.80 270.75 270.75 5.8K
13:59 270.65 270.80 270.65 270.75 0.9K
14:00 270.80 271.00 270.75 270.80 11.0K
14:01 270.75 270.80 270.75 270.75 1.0K
14:02 270.80 270.80 270.65 270.65 0.8K
14:03 270.70 270.70 270.65 270.70 1.2K
14:04 270.70 270.80 270.70 270.80 0.8K
14:05 270.70 270.70 270.70 270.70 3.7K
14:06 270.55 270.75 270.55 270.75 1.1K
14:07 270.90 270.95 270.75 270.95 2.5K
14:08 270.85 271.00 270.75 270.95 1.5K
14:09 270.75 270.95 270.75 270.95 0.9K
14:10 270.75 270.90 270.60 270.70 16.9K
14:11 270.90 270.90 270.75 270.75 0.8K
14:12 270.95 270.95 270.65 270.65 5.0K
14:13 270.65 270.85 270.65 270.85 1.0K
14:14 270.85 271.00 270.70 270.70 3.5K
14:15 270.85 271.00 270.75 270.75 2.9K
14:16 271.00 271.10 270.75 270.75 2.3K
14:17 270.95 271.10 270.75 271.00 2.6K
14:18 270.75 271.10 270.75 270.75 3.8K
14:19 270.75 270.75 270.75 270.75 0.7K
14:20 270.75 270.75 270.75 270.75 0.7K
14:21 270.75 271.05 270.70 270.70 1.8K
14:22 270.75 271.15 270.75 270.75 2.0K
14:23 271.00 271.00 270.75 270.75 1.4K
14:24 271.05 271.05 270.75 270.75 1.3K
14:25 270.95 271.05 270.75 270.85 2.2K
14:26 270.75 271.05 270.75 270.75 0.7K
14:27 270.75 271.05 270.75 270.75 1.3K
14:28 270.75 270.75 270.75 270.75 0.7K
14:29 270.75 271.05 270.75 270.75 1.5K
14:30 270.95 271.00 270.75 270.95 1.9K
14:31 271.00 271.10 270.75 270.75 1.8K
14:32 270.75 270.95 270.75 270.95 1.5K
14:33 271.05 271.45 271.05 271.45 11.9K
14:34 271.20 271.20 271.10 271.10 0.7K
14:35 271.10 271.10 271.10 271.10 0.8K
14:36 270.95 271.25 270.95 271.15 1.5K
14:37 271.20 271.25 270.95 270.95 2.0K
14:38 270.95 271.00 270.90 271.00 1.1K
14:39 271.00 271.15 270.95 271.15 0.7K
14:40 270.95 271.15 270.90 270.90 0.9K
14:41 271.10 271.10 270.85 270.85 0.9K
14:42 271.10 271.25 270.90 271.00 4.7K
14:43 271.00 271.50 271.00 271.25 9.7K
14:44 271.30 271.30 271.30 271.30 1.2K
14:45 271.30 271.30 271.25 271.25 0.9K
14:46 271.10 271.10 271.00 271.00 0.7K
14:47 271.00 271.30 270.75 271.30 30.8K
14:48 271.30 271.30 270.90 270.90 2.4K
14:49 271.20 271.20 270.80 270.80 1.8K
14:50 270.80 271.25 270.80 271.05 3.0K
14:51 270.95 271.50 270.95 271.20 1.6K
14:52 271.20 271.20 270.95 270.95 1.5K
14:53 271.00 271.20 271.00 271.00 2.0K
14:54 271.10 271.30 271.05 271.30 0.9K
14:55 271.10 271.15 271.00 271.15 0.8K
14:56 271.35 271.45 271.10 271.10 2.9K
14:57 271.40 271.40 271.15 271.15 1.2K
14:58 271.35 271.65 271.15 271.65 3.1K
14:59 271.40 271.50 271.15 271.15 1.2K
15:00 271.25 271.25 270.80 271.15 9.6K
15:01 271.25 271.55 271.25 271.50 6.8K
15:02 271.50 271.50 271.30 271.40 2.0K
15:03 271.30 271.40 271.15 271.30 3.6K
15:04 271.30 271.40 271.20 271.30 1.2K
15:05 271.35 271.45 271.30 271.45 2.5K
15:06 271.25 271.40 271.25 271.40 1.9K
15:07 271.40 271.50 271.25 271.40 3.5K
15:08 271.45 271.50 271.45 271.50 3.7K
15:09 271.50 271.60 271.45 271.45 7.1K
15:10 271.25 271.50 271.25 271.40 6.2K
15:11 271.40 271.40 270.80 270.80 2.1K
15:12 270.65 270.80 270.50 270.60 6.9K
15:13 270.70 270.90 270.45 270.90 3.2K
15:14 270.90 270.90 270.45 270.45 4.0K
15:15 270.50 270.50 270.40 270.40 3.1K
15:16 270.45 270.50 270.10 270.40 26.0K
15:17 270.60 270.65 270.45 270.55 3.0K
15:18 270.50 270.50 270.20 270.40 4.5K
15:19 270.35 270.60 270.35 270.55 1.2K
15:20 270.55 270.65 270.35 270.60 6.3K
15:21 270.60 270.60 270.25 270.50 20.3K
15:22 270.60 270.60 270.45 270.45 3.1K
15:23 270.55 270.60 270.35 270.35 5.4K
15:24 270.25 270.45 270.00 270.45 5.0K
15:25 270.45 270.45 270.25 270.45 6.4K
15:26 270.45 271.45 270.45 271.45 16.1K
15:27 271.45 271.90 271.45 271.80 19.1K
15:28 270.85 271.00 270.80 270.85 8.2K
15:29 271.20 271.90 270.50 270.85 5.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据