MFS Intercorp Limited (BOM:513721)
India · Delayed Price · Currency is INR 15.30
+0.70 (4.79%)
At close: Mar 27, 2026
MFS Intercorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | 10 |
| Mar 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.89% | 25 |
| Mar 20, 2026 | 13.95 | 15.35 | 13.95 | 15.35 | 15.35 | 4.78% | 104 |
| Mar 19, 2026 | 13.92 | 14.65 | 13.92 | 14.65 | 14.65 | - | 6,292 |
| Mar 18, 2026 | 15.35 | 15.35 | 14.65 | 14.65 | 14.65 | -4.56% | 7 |
| Mar 17, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -4.95% | 25 |
| Mar 16, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 10,005 |
| Mar 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 500 |
| Mar 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.35% | 430 |
| Mar 5, 2026 | 15.44 | 17.06 | 15.44 | 17.06 | 17.06 | 4.98% | 42,006 |
| Mar 4, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -4.97% | 1 |
| Mar 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.95% | 1 |
| Feb 26, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -4.97% | 50 |
| Feb 25, 2026 | 18.10 | 18.97 | 17.20 | 18.93 | 18.93 | 4.59% | 4,826 |
| Feb 24, 2026 | 17.99 | 18.10 | 16.40 | 18.10 | 18.10 | 4.93% | 6,216 |
| Feb 23, 2026 | 15.70 | 17.25 | 15.70 | 17.25 | 17.25 | 4.55% | 4,423 |
| Feb 20, 2026 | 15.75 | 16.50 | 15.75 | 16.50 | 16.50 | 4.76% | 12,506 |
| Feb 19, 2026 | 15.00 | 15.75 | 15.00 | 15.75 | 15.75 | 5.00% | 340 |
| Feb 18, 2026 | 14.71 | 15.00 | 14.70 | 15.00 | 15.00 | 1.97% | 6,572 |
| Feb 17, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 5.00% | 52,166 |
| Feb 16, 2026 | 13.99 | 14.68 | 13.99 | 14.01 | 14.01 | 0.14% | 107 |
| Feb 13, 2026 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | 4.25% | 745 |
| Feb 12, 2026 | 13.42 | 13.42 | 13.40 | 13.42 | 13.42 | 4.93% | 750 |
| Feb 11, 2026 | 12.47 | 13.50 | 12.47 | 12.79 | 12.79 | -2.44% | 5,399 |
| Feb 10, 2026 | 13.12 | 13.12 | 13.00 | 13.11 | 13.11 | 4.88% | 9,771 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.35 | 12.50 | 12.50 | -3.85% | 21,325 |
| Feb 6, 2026 | 13.00 | 13.00 | 12.88 | 13.00 | 13.00 | -4.06% | 1,121 |
| Feb 5, 2026 | 13.98 | 13.98 | 13.55 | 13.55 | 13.55 | -4.98% | 11,001 |
| Feb 4, 2026 | 14.85 | 14.85 | 14.26 | 14.26 | 14.26 | -4.93% | 10,127 |
| Feb 3, 2026 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | 4.75% | 7,409 |
| Feb 2, 2026 | 13.00 | 14.32 | 13.00 | 14.32 | 14.32 | 4.75% | 1,141 |
| Feb 1, 2026 | 14.38 | 15.05 | 13.67 | 13.67 | 13.67 | -4.94% | 211 |
| Jan 30, 2026 | 14.38 | 14.38 | 13.03 | 14.38 | 14.38 | 4.96% | 10,997 |
| Jan 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.98% | 27,010 |
| Jan 28, 2026 | 14.10 | 14.10 | 13.05 | 13.05 | 13.05 | -3.33% | 15,057 |
| Jan 27, 2026 | 12.25 | 13.50 | 12.25 | 13.50 | 13.50 | 4.81% | 1,490 |
| Jan 23, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -4.94% | 16,314 |
| Jan 22, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -4.98% | 20,475 |
| 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 |