MFS Intercorp Limited (BOM:513721)
India · Delayed Price · Currency is INR 13.95
0.00 (0.00%)
At close: Sep 22, 2026
MFS Intercorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.63 | 14.63 | 13.95 | 13.95 | 13.95 | - | 29 |
| Sep 21, 2026 | 14.00 | 14.00 | 12.73 | 13.95 | 13.95 | 4.18% | 228 |
| Sep 18, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -4.97% | 244 |
| Sep 17, 2026 | 13.54 | 14.09 | 13.54 | 14.09 | 14.09 | -1.12% | 29 |
| Sep 16, 2026 | 14.52 | 14.52 | 14.25 | 14.25 | 14.25 | -1.38% | 7 |
| Sep 15, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.98% | 7 |
| Sep 11, 2026 | 14.60 | 14.60 | 13.22 | 14.31 | 14.31 | 2.88% | 143 |
| Sep 9, 2026 | 13.25 | 13.93 | 13.25 | 13.91 | 13.91 | -0.22% | 545 |
| Sep 8, 2026 | 14.03 | 14.03 | 12.87 | 13.94 | 13.94 | 2.95% | 534 |
| Sep 7, 2026 | 13.59 | 13.59 | 12.31 | 13.54 | 13.54 | 4.56% | 281 |
| Sep 4, 2026 | 12.95 | 12.95 | 11.75 | 12.95 | 12.95 | 4.94% | 775 |
| Sep 3, 2026 | 13.62 | 13.62 | 12.34 | 12.34 | 12.34 | -4.93% | 7,585 |
| Sep 2, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -4.98% | 1,937 |
| Sep 1, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -2.64% | 502 |
| Aug 27, 2026 | 14.03 | 14.03 | 12.82 | 14.03 | 14.03 | 4.00% | 189 |
| Aug 26, 2026 | 13.95 | 13.95 | 12.63 | 13.49 | 13.49 | 1.50% | 2,163 |
| Aug 25, 2026 | 13.30 | 13.99 | 13.29 | 13.29 | 13.29 | -4.94% | 666 |
| Aug 24, 2026 | 14.03 | 14.03 | 13.98 | 13.98 | 13.98 | -0.07% | 64 |
| Aug 21, 2026 | 14.03 | 14.03 | 13.99 | 13.99 | 13.99 | 3.48% | 718 |
| Aug 20, 2026 | 12.85 | 13.52 | 12.85 | 13.52 | 13.52 | - | 511 |
| Aug 19, 2026 | 13.00 | 13.59 | 13.00 | 13.52 | 13.52 | -0.59% | 249 |
| Aug 18, 2026 | 13.96 | 13.96 | 12.64 | 13.60 | 13.60 | 2.26% | 2,719 |
| Aug 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 1,887 |
| Aug 14, 2026 | 14.00 | 14.00 | 13.32 | 14.00 | 14.00 | -0.07% | 584 |
| Aug 12, 2026 | 14.44 | 14.44 | 14.01 | 14.01 | 14.01 | -4.95% | 648 |
| Aug 11, 2026 | 14.00 | 14.74 | 14.00 | 14.74 | 14.74 | 3.44% | 32 |
| Aug 10, 2026 | 15.30 | 15.30 | 14.25 | 14.25 | 14.25 | -5.00% | 325 |
| Aug 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Aug 6, 2026 | 15.80 | 15.80 | 14.68 | 15.00 | 15.00 | -2.91% | 169 |
| Aug 5, 2026 | 15.80 | 15.80 | 14.37 | 15.45 | 15.45 | 2.18% | 20 |
| Aug 4, 2026 | 14.49 | 15.70 | 14.49 | 15.12 | 15.12 | -0.85% | 675 |
| Aug 3, 2026 | 15.29 | 15.29 | 14.53 | 15.25 | 15.25 | -0.26% | 20 |
| Jul 31, 2026 | 14.53 | 15.50 | 14.53 | 15.29 | 15.29 | 3.10% | 122 |
| Jul 30, 2026 | 14.83 | 14.90 | 14.83 | 14.83 | 14.83 | -3.01% | 18 |
| Jul 29, 2026 | 15.50 | 15.50 | 14.83 | 15.29 | 15.29 | 3.10% | 4,019 |
| Jul 28, 2026 | 14.99 | 14.99 | 14.30 | 14.83 | 14.83 | 3.71% | 205 |
| Jul 27, 2026 | 14.05 | 14.60 | 13.30 | 14.30 | 14.30 | 2.22% | 82 |
| Jul 24, 2026 | 13.00 | 13.99 | 13.00 | 13.99 | 13.99 | 4.95% | 120 |
| Jul 23, 2026 | 13.99 | 13.99 | 13.33 | 13.33 | 13.33 | - | 220 |
| Jul 22, 2026 | 13.99 | 13.99 | 13.33 | 13.33 | 13.33 | -4.99% | 250 |
| Jul 21, 2026 | 14.03 | 14.03 | 14.00 | 14.03 | 14.03 | 0.21% | 636 |
| Jul 20, 2026 | 14.70 | 14.70 | 13.30 | 14.00 | 14.00 | - | 275 |
| Jul 17, 2026 | 13.26 | 14.60 | 13.26 | 14.00 | 14.00 | 0.36% | 69 |
| Jul 16, 2026 | 13.75 | 13.95 | 13.50 | 13.95 | 13.95 | -0.57% | 24 |
| Jul 15, 2026 | 13.68 | 14.03 | 13.02 | 14.03 | 14.03 | 2.56% | 462 |
| Jul 14, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.15% | 100 |
| Jul 10, 2026 | 13.31 | 13.95 | 13.02 | 13.70 | 13.70 | - | 657 |
| Jul 9, 2026 | 13.31 | 14.00 | 13.31 | 13.70 | 13.70 | -2.21% | 1,144 |
| Jul 8, 2026 | 14.16 | 14.16 | 12.82 | 14.01 | 14.01 | 3.85% | 2,690 |
| Jul 7, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | 19 |