MFS Intercorp

MFS Intercorp Ltd Historical Data

NSEBSE

₹17.99

(-4.97%)

Feb 26, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	14.1	14.1	13.05	13.05	3	2,12,297	15,057
29-Jan-2026	13.7	13.7	13.7	13.7	4	3,70,037	27,010
30-Jan-2026	14.38	14.38	13.03	14.38	9	1,58,116	10,997
01-Feb-2026	14.38	15.05	13.67	13.67	4	3,157	211
02-Feb-2026	13	14.32	13	14.32	7	15,544	1,131
03-Feb-2026	14.25	15	14.25	15	13	1,08,570	7,400
04-Feb-2026	14.85	14.85	14.26	14.26	6	1,44,411	10,127
05-Feb-2026	13.98	13.98	13.55	13.55	2	1,53,793	11,001
06-Feb-2026	13	13	12.88	13	8	14,571	937
09-Feb-2026	12.5	12.5	12.35	12.5	21	2,66,472	21,015
10-Feb-2026	13.12	13.12	13	13.11	11	1,28,024	9,771
11-Feb-2026	12.47	13.5	12.47	12.79	5	67,329	5,391
12-Feb-2026	13.42	13.42	13.4	13.42	9	10,063	750
13-Feb-2026	14	14	13.99	13.99	10	10,423	745
16-Feb-2026	13.99	14.68	13.99	14.01	10	1,549	107
17-Feb-2026	14.71	14.71	14.71	14.71	21	7,67,361	52,166
18-Feb-2026	14.71	15	14.7	15	10	98,413	6,067
19-Feb-2026	15	15.75	15	15.75	8	5,349	340
20-Feb-2026	15.75	16.5	15.75	16.5	10	2,06,344	12,506
23-Feb-2026	15.7	17.25	15.7	17.25	10	76,106	4,323
24-Feb-2026	17.99	18.1	16.4	18.1	24	1,11,245	6,166
25-Feb-2026	18.1	18.97	17.2	18.93	14	90,800	4,756
26-Feb-2026	17.99	17.99	17.99	17.99	1	899	50

MFS Intercorp: Related NEWS

No Record Found

Invest wise with Expert advice