MFS Intercorp Limited (BOM:513721)
India · Delayed Price · Currency is INR 16.25
-0.26 (-1.57%)
At close: Jan 16, 2026
MFS Intercorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -5.00% | 27,020 |
| Jan 20, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -5.00% | 26,026 |
| Jan 19, 2026 | 15.44 | 15.80 | 15.44 | 15.80 | 15.80 | -2.77% | 8,326 |
| Jan 16, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.57% | 100 |
| Jan 14, 2026 | 16.75 | 16.75 | 16.51 | 16.51 | 16.51 | 0.06% | 502 |
| Jan 13, 2026 | 15.42 | 16.50 | 15.42 | 16.50 | 16.50 | 1.66% | 102 |
| Jan 12, 2026 | 15.50 | 16.23 | 15.00 | 16.23 | 16.23 | 3.38% | 11,070 |
| Jan 9, 2026 | 15.83 | 15.83 | 15.70 | 15.70 | 15.70 | 3.29% | 15,005 |
| Jan 8, 2026 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | -5.00% | 13,266 |
| Jan 7, 2026 | 16.28 | 16.28 | 15.29 | 16.00 | 16.00 | -0.56% | 14,799 |
| Jan 6, 2026 | 14.95 | 16.25 | 14.95 | 16.09 | 16.09 | 2.29% | 24,336 |
| Jan 5, 2026 | 14.40 | 15.83 | 14.39 | 15.73 | 15.73 | 3.90% | 32,234 |
| Jan 2, 2026 | 14.55 | 15.30 | 13.96 | 15.14 | 15.14 | 3.06% | 7,166 |
| Jan 1, 2026 | 14.70 | 15.50 | 14.68 | 14.69 | 14.69 | -4.92% | 1,419 |
| Dec 31, 2025 | 14.10 | 15.50 | 14.10 | 15.45 | 15.45 | 4.11% | 5,701 |
| Dec 30, 2025 | 14.80 | 16.30 | 14.80 | 14.84 | 14.84 | -4.69% | 5,876 |
| Dec 29, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -4.95% | 5,139 |
| Dec 26, 2025 | 16.51 | 16.51 | 16.25 | 16.38 | 16.38 | 0.86% | 3,273 |
| Dec 24, 2025 | 15.58 | 16.43 | 14.88 | 16.24 | 16.24 | 3.77% | 18,724 |
| Dec 22, 2025 | 15.88 | 15.88 | 14.38 | 15.65 | 15.65 | 3.44% | 4,765 |
| Dec 19, 2025 | 14.52 | 16.00 | 14.52 | 15.13 | 15.13 | -0.98% | 6,276 |
| Dec 18, 2025 | 14.15 | 15.62 | 14.14 | 15.28 | 15.28 | 2.69% | 755 |
| Dec 17, 2025 | 13.85 | 15.29 | 13.85 | 14.88 | 14.88 | 2.13% | 1,546 |
| Dec 16, 2025 | 14.92 | 14.97 | 14.18 | 14.57 | 14.57 | -2.35% | 1,395 |
| Dec 15, 2025 | 14.25 | 14.92 | 14.25 | 14.92 | 14.92 | -0.47% | 61 |
| Dec 12, 2025 | 14.30 | 15.00 | 14.25 | 14.99 | 14.99 | -0.07% | 5,901 |
| Dec 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.12% | 474 |
| Dec 10, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -4.95% | 60 |
| Dec 4, 2025 | 16.05 | 16.05 | 15.96 | 15.96 | 15.96 | -5.00% | 12,555 |
| Dec 3, 2025 | 16.05 | 16.80 | 16.05 | 16.80 | 16.80 | 4.67% | 29 |
| Dec 2, 2025 | 15.26 | 16.09 | 14.58 | 16.05 | 16.05 | 4.70% | 1,181 |
| Dec 1, 2025 | 13.90 | 15.33 | 13.90 | 15.33 | 15.33 | 5.00% | 1,882 |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.95% | 60 |
| Nov 27, 2025 | 15.46 | 15.46 | 15.36 | 15.36 | 15.36 | -4.95% | 1,063 |
| Nov 26, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.94% | 30 |
| Nov 25, 2025 | 16.73 | 16.73 | 16.65 | 16.65 | 16.65 | - | 504 |
| Nov 24, 2025 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | 1.22% | 1,601 |
| Nov 21, 2025 | 14.90 | 16.46 | 14.90 | 16.45 | 16.45 | 4.91% | 3,782 |
| Nov 20, 2025 | 16.40 | 16.40 | 15.68 | 15.68 | 15.68 | -4.97% | 4,025 |
| Nov 19, 2025 | 15.87 | 16.50 | 15.87 | 16.50 | 16.50 | -1.20% | 78 |
| Nov 18, 2025 | 16.70 | 16.90 | 16.50 | 16.70 | 16.70 | - | 16,993 |
| Nov 17, 2025 | 15.99 | 17.20 | 15.99 | 16.70 | 16.70 | 1.83% | 153 |
| Nov 14, 2025 | 16.50 | 17.10 | 16.35 | 16.40 | 16.40 | 0.31% | 2,803 |
| Nov 13, 2025 | 16.00 | 16.45 | 16.00 | 16.35 | 16.35 | -0.61% | 36,130 |
| Nov 12, 2025 | 17.00 | 17.00 | 16.45 | 16.45 | 16.45 | -0.12% | 72,216 |
| Nov 11, 2025 | 15.80 | 16.84 | 15.26 | 16.47 | 16.47 | 2.55% | 9,572 |
| Nov 10, 2025 | 16.18 | 16.25 | 15.79 | 16.06 | 16.06 | 1.26% | 544 |
| Nov 7, 2025 | 15.20 | 16.00 | 14.93 | 15.86 | 15.86 | 3.66% | 2,419 |
| Nov 6, 2025 | 15.40 | 15.40 | 14.93 | 15.30 | 15.30 | -0.65% | 2,802 |
| Nov 4, 2025 | 14.20 | 15.60 | 14.20 | 15.40 | 15.40 | 3.36% | 4,217 |