MFS Intercorp Limited (BOM:513721)
India · Delayed Price · Currency is INR 17.29
0.00 (0.00%)
At close: Apr 28, 2026
MFS Intercorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.45 | 17.40 | 16.43 | 17.29 | 17.29 | - | 1,099 |
| Apr 27, 2026 | 16.01 | 17.50 | 15.96 | 17.29 | 17.29 | 2.92% | 3,320 |
| Apr 24, 2026 | 15.51 | 17.03 | 15.41 | 16.80 | 16.80 | 3.58% | 5,130 |
| Apr 23, 2026 | 15.99 | 16.22 | 14.70 | 16.22 | 16.22 | 4.98% | 67,503 |
| Apr 22, 2026 | 15.45 | 15.45 | 14.01 | 15.45 | 15.45 | 4.96% | 16,333 |
| Apr 21, 2026 | 13.35 | 14.72 | 13.35 | 14.72 | 14.72 | 4.99% | 6,197 |
| Apr 20, 2026 | 13.36 | 14.02 | 13.36 | 14.02 | 14.02 | 4.94% | 3,683 |
| Apr 17, 2026 | 13.35 | 13.36 | 13.35 | 13.36 | 13.36 | 4.95% | 2,438 |
| Apr 16, 2026 | 12.72 | 12.73 | 12.50 | 12.73 | 12.73 | 4.95% | 6,861 |
| Apr 15, 2026 | 11.61 | 12.13 | 11.56 | 12.13 | 12.13 | 4.93% | 6,931 |
| Apr 13, 2026 | 11.44 | 12.25 | 11.25 | 11.56 | 11.56 | -0.94% | 2,645 |
| Apr 10, 2026 | 11.17 | 12.33 | 11.17 | 11.67 | 11.67 | -0.68% | 5,030 |
| Apr 9, 2026 | 11.61 | 11.75 | 11.61 | 11.75 | 11.75 | -3.77% | 811 |
| Apr 8, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -4.98% | 940 |
| Apr 7, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -4.81% | 60 |
| Apr 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.93% | 183 |
| Apr 2, 2026 | 13.15 | 14.20 | 13.15 | 14.20 | 14.20 | 2.68% | 1,313 |
| Apr 1, 2026 | 14.00 | 14.00 | 13.83 | 13.83 | 13.83 | -4.95% | 51 |
| Mar 30, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -4.90% | 25 |
| 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 |