Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

MFS Intercorp Limited (MFSINTRCRP.BO)

17.90
+0.73
+(4.25%)
At close: April 30 at 2:55:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202516.3217.9016.3217.9017.90731
Apr 29, 202516.1517.8516.1517.1717.17200
Apr 28, 202516.1517.0016.1517.0017.001,187
Apr 25, 202516.4617.3216.4617.0017.0058,652
Apr 24, 202516.2517.5016.2517.3217.321,370
Apr 23, 202515.7517.2015.7517.1017.1040,378
Apr 22, 202515.2016.7515.2016.5716.573,958
Apr 21, 202515.2916.0014.4916.0016.005,616
Apr 17, 202514.5715.2513.8515.2515.251,124
Apr 16, 202513.9914.6813.3014.5714.572,510
Apr 15, 202513.9913.9913.9913.9913.99288
Apr 7, 202514.7214.7214.7214.7214.7230
Apr 1, 202515.4915.4915.4915.4915.499
Mar 24, 202517.0017.0016.3016.3016.3087
Mar 17, 202517.1517.1517.1517.1517.155
Mar 12, 202518.9018.9018.0518.0518.052
Mar 11, 202517.7019.0017.7019.0019.0068
Mar 10, 202518.0018.6617.7318.6318.631,756
Mar 7, 202517.7318.6617.7318.6618.661,250
Mar 6, 202517.3318.8017.3318.6618.662,355
Mar 5, 202517.2519.0017.2518.2418.248,601
Mar 4, 202517.5018.1516.9818.1518.1510,320
Mar 3, 202517.0318.8117.0317.8717.876,015
Feb 28, 202517.9217.9217.9217.9217.92550
Feb 27, 202519.8519.8518.8618.8618.864,523
Feb 25, 202518.0019.8517.9819.8519.853,594
Feb 24, 202520.0020.0018.9218.9218.923,603
Feb 21, 202520.5020.5019.9119.9119.911,302
Feb 20, 202521.1921.1920.9520.9520.95160
Feb 19, 202518.7520.3018.4220.2420.241,632
Feb 18, 202520.6520.6519.3819.3819.381,518
Feb 17, 202519.4720.4118.4720.4020.4015,055
Feb 14, 202517.8019.4717.6519.4419.442,495
Feb 13, 202518.1718.7016.9218.5518.5535,331
Feb 12, 202518.7418.7417.8117.8117.817,886
Feb 11, 202519.1019.1018.7418.7418.74781
Feb 10, 202519.7219.7219.7219.7219.7220
Feb 7, 202520.6520.6520.6520.6520.659
Feb 6, 202519.8020.7918.8120.7820.782,182
Feb 5, 202519.8019.8018.8619.8019.80473
Feb 4, 202519.8519.8519.8519.8519.85122
Feb 1, 202519.8520.2619.8519.8519.85124
Jan 31, 202521.3222.3720.2620.2620.266,379
Jan 30, 202521.3221.3220.2521.3221.3210,401
Jan 29, 202519.9521.3719.3520.3120.318,596
Jan 28, 202519.1021.1019.1020.3620.3617,423
Jan 27, 202521.5721.5720.1020.1020.1012
Jan 24, 202521.1521.1521.1521.1521.15510
Jan 23, 202522.4022.4021.8422.2622.265,516
Jan 22, 202520.3022.4120.3022.4122.4114,003
Jan 21, 202520.3421.3820.0021.3521.352,843
Jan 20, 202519.5220.9819.0020.7620.7615,527
Jan 17, 202519.2119.9919.2119.9919.992,815
Jan 16, 202518.8719.6018.8719.6019.604,155
Jan 14, 202519.2219.2219.2219.2219.2211
Jan 13, 202519.2219.2219.2219.2219.223,063
Jan 10, 202518.9218.9218.8518.8518.85285
Jan 9, 202518.5518.5518.5518.5518.55266
Jan 8, 202518.4918.9218.1818.9218.921,598
Jan 7, 202518.5518.5518.5518.5518.55125
Jan 6, 202519.5719.5718.8118.8118.81191
Jan 3, 202518.4519.1918.4519.1919.192,128
Jan 2, 202518.8218.8218.1018.8218.82741
Jan 1, 202518.1018.4617.7418.4618.4611,348
Dec 31, 202418.1618.1617.8018.1018.101,155
Dec 30, 202418.5318.5318.1618.1618.16730