MFS Intercorp

MFSI
🏛️ india →
14.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.93 14.29 12.93 14.28 0.0M
2025-09-25 12.81 14.15 12.81 13.61 0.0M
2025-09-24 13.48 13.48 13.48 13.48 0.0M
2025-09-23 13.75 14.44 13.75 14.18 0.0M
2025-09-22 13.10 13.76 13.10 13.76 0.0M
2025-09-18 12.46 13.76 12.46 13.76 0.0M
2025-09-17 12.46 13.11 12.46 13.11 0.0M
2025-09-15 13.11 13.11 12.51 13.11 0.0M
2025-09-11 13.11 13.11 13.11 13.11 0.0M
2025-09-10 14.20 14.20 13.76 13.76 0.0M
2025-09-09 13.11 14.49 13.11 14.48 0.0M
2025-09-08 14.00 14.10 13.80 13.80 0.0M
2025-09-04 13.15 14.50 13.15 14.50 0.0M
2025-09-03 14.00 14.00 13.81 13.81 0.0M
2025-09-02 14.54 14.54 13.85 14.53 0.0M
2025-09-01 13.96 14.66 13.95 14.54 0.0M
2025-08-29 13.30 14.70 13.30 14.66 0.0M
2025-08-28 14.84 14.84 14.00 14.00 0.0M
2025-08-26 15.14 15.14 14.70 14.73 0.0M
2025-08-21 14.81 15.45 14.80 15.45 0.0M
2025-08-20 14.67 15.75 14.30 15.56 0.0M
2025-08-19 14.40 15.10 14.40 15.05 0.0M
2025-08-18 15.15 15.15 15.15 15.15 0.0M
2025-08-14 16.37 16.45 15.65 15.91 0.0M
2025-08-13 15.65 16.45 15.65 16.45 0.0M
2025-08-12 16.45 16.45 16.45 16.45 0.0M
2025-08-11 18.41 18.41 16.67 17.31 0.0M
2025-08-08 15.98 17.57 15.90 17.54 0.0M
2025-08-07 15.20 16.10 13.20 15.98 0.0M
2025-08-06 14.64 14.64 13.30 14.64 0.0M
2025-08-05 13.60 13.95 13.60 13.95 0.0M
2025-08-04 13.38 13.38 13.29 13.29 0.0M
2025-08-01 12.00 12.87 11.65 12.75 0.0M
2025-07-31 12.00 12.26 12.00 12.26 0.0M
2025-07-30 12.12 12.78 11.60 11.68 0.0M
2025-07-29 12.25 12.25 11.70 12.18 0.0M
2025-07-28 12.31 12.61 12.00 12.31 0.0M
2025-07-25 11.25 12.01 11.25 12.01 0.0M
2025-07-24 10.71 11.70 10.71 11.44 0.0M
2025-07-23 11.40 12.00 11.20 11.20 0.0M
2025-07-22 12.13 12.13 11.66 11.76 0.0M
2025-07-21 11.50 12.50 11.45 12.13 0.0M
2025-07-18 12.10 13.12 11.88 12.00 0.0M
2025-07-17 12.55 12.55 11.95 12.50 0.0M
2025-07-16 12.40 13.03 12.40 12.55 0.0M
2025-07-15 12.77 12.83 12.11 12.41 0.0M
2025-07-14 12.35 12.77 11.66 12.56 0.0M
2025-07-11 12.81 12.81 12.15 12.17 0.0M
2025-07-10 12.50 12.75 11.89 12.75 0.0M
2025-07-09 12.64 12.64 12.05 12.50 0.0M
2025-07-08 12.00 12.95 11.75 12.64 0.0M
2025-07-07 12.35 13.20 12.35 12.35 0.0M
2025-07-04 13.25 13.50 12.61 13.00 0.0M
2025-07-03 13.46 14.17 12.83 13.27 0.0M
2025-07-02 14.00 14.00 13.40 13.50 0.0M
2025-07-01 14.10 14.10 14.08 14.08 0.0M
2025-06-30 14.85 14.85 14.82 14.82 0.0M
2025-06-27 15.05 15.60 15.05 15.60 0.0M
2025-06-26 15.90 15.90 15.50 15.80 0.0M
2025-06-25 15.96 16.30 15.96 16.30 0.0M
2025-06-24 16.80 16.80 16.80 16.80 0.0M
2025-06-23 17.10 17.10 17.10 17.10 0.0M
2025-06-19 15.96 17.10 15.96 17.10 0.0M
2025-06-18 16.00 16.80 15.45 16.80 0.0M
2025-06-17 16.15 16.99 16.15 16.25 0.0M
2025-06-16 16.02 17.05 16.02 16.99 0.0M
2025-06-13 16.00 16.90 15.43 16.86 0.0M
2025-06-12 15.02 16.59 15.02 16.24 0.0M
2025-06-11 14.35 15.80 14.35 15.80 0.0M
2025-06-10 15.84 16.68 15.10 15.10 0.0M
2025-06-09 16.48 16.48 15.71 15.89 0.0M
2025-06-06 15.70 15.70 15.70 15.70 0.0M
2025-06-04 16.30 16.50 16.30 16.50 0.0M
2025-06-02 15.65 17.15 15.65 17.15 0.0M
2025-05-30 16.90 17.00 16.20 16.46 0.0M
2025-05-29 17.10 17.10 15.50 17.01 0.0M
2025-05-28 15.10 16.40 15.00 16.31 0.0M
2025-05-27 15.20 16.00 15.20 15.72 0.0M
2025-05-26 15.52 16.00 15.52 16.00 0.0M
2025-05-23 16.70 16.70 16.25 16.33 0.0M
2025-05-22 15.65 17.10 15.65 17.10 0.0M
2025-05-21 15.57 17.05 15.57 16.47 0.0M
2025-05-19 14.82 16.38 14.82 16.38 0.0M
2025-05-16 15.22 16.82 15.22 15.60 0.0M
2025-05-15 16.02 16.02 16.02 16.02 0.0M
2025-05-14 16.95 17.00 16.15 16.86 0.0M
2025-05-13 17.00 17.00 16.25 17.00 0.0M
2025-05-12 16.00 17.10 15.91 17.10 0.0M
2025-05-06 16.74 16.74 16.74 16.74 0.0M
2025-05-05 17.62 17.62 17.62 17.62 0.0M
2025-05-02 17.79 18.79 17.01 17.98 0.0M
2025-04-30 16.32 17.90 16.32 17.90 0.0M
2025-04-29 16.15 17.85 16.15 17.17 0.0M
2025-04-28 16.15 17.00 16.15 17.00 0.0M
2025-04-25 16.46 17.32 16.46 17.00 0.1M
2025-04-24 16.25 17.50 16.25 17.32 0.0M
2025-04-23 15.75 17.20 15.75 17.10 0.0M
2025-04-22 15.20 16.75 15.20 16.57 0.0M
2025-04-21 15.29 16.00 14.49 16.00 0.0M
2025-04-17 14.57 15.25 13.85 15.25 0.0M
2025-04-16 13.99 14.68 13.30 14.57 0.0M
2025-04-15 13.99 13.99 13.99 13.99 0.0M
2025-04-07 14.72 14.72 14.72 14.72 0.0M
2025-04-01 15.49 15.49 15.49 15.49 0.0M
2025-03-24 17.00 17.00 16.30 16.30 0.0M
2025-03-17 17.15 17.15 17.15 17.15 0.0M
2025-03-12 18.90 18.90 18.05 18.05 0.0M
2025-03-11 17.70 19.00 17.70 19.00 0.0M
2025-03-10 18.00 18.66 17.73 18.63 0.0M
2025-03-07 17.73 18.66 17.73 18.66 0.0M
2025-03-06 17.33 18.80 17.33 18.66 0.0M
2025-03-05 17.25 19.00 17.25 18.24 0.0M
2025-03-04 17.50 18.15 16.98 18.15 0.0M
2025-03-03 17.03 18.81 17.03 17.87 0.0M
2025-02-28 17.92 17.92 17.92 17.92 0.0M
2025-02-27 19.85 19.85 18.86 18.86 0.0M
2025-02-25 18.00 19.85 17.98 19.85 0.0M
2025-02-24 20.00 20.00 18.92 18.92 0.0M
2025-02-21 20.50 20.50 19.91 19.91 0.0M
2025-02-20 21.19 21.19 20.95 20.95 0.0M
2025-02-19 18.75 20.30 18.42 20.24 0.0M
2025-02-18 20.65 20.65 19.38 19.38 0.0M
2025-02-17 19.47 20.41 18.47 20.40 0.0M
2025-02-14 17.80 19.47 17.65 19.44 0.0M
2025-02-13 18.17 18.70 16.92 18.55 0.0M
2025-02-12 18.74 18.74 17.81 17.81 0.0M
2025-02-11 19.10 19.10 18.74 18.74 0.0M
2025-02-10 19.72 19.72 19.72 19.72 0.0M
2025-02-07 20.65 20.65 20.65 20.65 0.0M
2025-02-06 19.80 20.79 18.81 20.78 0.0M
2025-02-05 19.80 19.80 18.86 19.80 0.0M
2025-02-04 19.85 19.85 19.85 19.85 0.0M
2025-02-01 19.85 20.26 19.85 19.85 0.0M
2025-01-31 21.32 22.37 20.26 20.26 0.0M
2025-01-30 21.32 21.32 20.25 21.32 0.0M
2025-01-29 19.95 21.37 19.35 20.31 0.0M
2025-01-28 19.10 21.10 19.10 20.36 0.0M
2025-01-27 21.57 21.57 20.10 20.10 0.0M
2025-01-24 21.15 21.15 21.15 21.15 0.0M
2025-01-23 22.40 22.40 21.84 22.26 0.0M
2025-01-22 20.30 22.41 20.30 22.41 0.0M
2025-01-21 20.34 21.38 20.00 21.35 0.0M
2025-01-20 19.52 20.98 19.00 20.76 0.0M
2025-01-17 19.21 19.99 19.21 19.99 0.0M
2025-01-16 18.87 19.60 18.87 19.60 0.0M
2025-01-14 19.22 19.22 19.22 19.22 0.0M
2025-01-13 19.22 19.22 19.22 19.22 0.0M
2025-01-10 18.92 18.92 18.85 18.85 0.0M
2025-01-09 18.55 18.55 18.55 18.55 0.0M
2025-01-08 18.49 18.92 18.18 18.92 0.0M
2025-01-07 18.55 18.55 18.55 18.55 0.0M
2025-01-06 19.57 19.57 18.81 18.81 0.0M
2025-01-03 18.45 19.19 18.45 19.19 0.0M
2025-01-02 18.82 18.82 18.10 18.82 0.0M
2025-01-01 18.10 18.46 17.74 18.46 0.0M