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 |
| 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 |
| 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 |