MFS Intercorp share price history

BSE: 513721Industrial ProductsSmall Cap

MFS Intercorp Limited · Face value ₹10 · Listed Mar 1995

₹11.74₹0.61 (4.94%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹12.35.

27 Oct: open ₹11.74, high ₹11.74, low ₹11.74

52-week range of traded prices to 27 Oct 2026

₹11.17Low, 10 Apr 2026₹18.97High, 25 Feb 2026

Under BSE's graded surveillance, stage 0, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹5.08 Cr4,890th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.00
Dividend yield: Nonein the last 12 months
ROCE: −3.7%
Debt to equity: 0.00
Volume, BSE: 3,661

MFS Intercorp share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

MFS Intercorp's share price is on record from 21 Sep 2011, when it closed at ₹10.62, to 27 Oct 2026. Its highest close was ₹57.05 on 3 Mar 2022 and its lowest ₹6.23 on 1 Apr 2024.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.74	−24.0%	18.93	11.56	14.70	18.97	11.17	7,12,309
2025	15.45	−14.6%	22.41	11.20	18.10	22.41	10.71	10,66,289
2024	18.10	+44.8%	20.94	6.23	12.50	20.94	6.10	26,96,735
2023	12.50	−20.2%	19.93	6.73	16.40	19.96	6.40	13,71,818
2022	15.66	−16.8%	57.05	9.15	18.45	58.95	8.70	87,86,571
2021	18.83	+75.2%	19.53	9.25	10.22	20.50	8.79	9,56,095
2019	10.75	−0.3%	10.75	10.25	10.25	10.75	10.25	300
2018	10.78	+21.8%	11.34	8.83	8.85	11.34	8.83	6,900
2017	8.85	−9.7%	9.31	8.85	9.31	9.31	8.85	500
2016	9.80	−2.4%	9.80	9.54	9.54	9.80	9.54	600
2015	10.04	+4.3%	10.11	9.61	10.11	10.11	9.61	4,700
2014	9.63	+9.4%	9.66	8.77	9.23	9.66	8.34	3,700
2013	8.80	−24.9%	11.14	8.80	11.14	11.14	8.80	2,400
2012	11.72	+28.5%	17.36	7.83	8.67	17.70	7.44	89,900
2011	9.12	–	10.62	9.12	7.02	11.15	7.00	4,200

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 12 Apr 2021. 2019 is from its first session, 25 Jul 2019. 2018 is from its first session, 20 Jul 2018. 2017 is from its first session, 3 May 2017. 2015 is from its first session, 17 Apr 2015. 2014 is from its first session, 10 Apr 2014. 2012 is from its first session, 19 Apr 2012. 2011 is from its first session, 21 Sep 2011. The change in 2021 is on the close at the end of 2019, the last year before it with a trade. The close is the year's last trade for 2019 (6 Dec 2019), 2018 (26 Nov 2018), 2017 (7 Aug 2017), 2016 (29 Jan 2016), 2015 (14 Jul 2015), 2014 (3 Sep 2014), 2013 (19 Nov 2013), 2012 (2 Nov 2012) and 2011 (15 Dec 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.74	−6.1%	13.04	14.50	11.74	14,800
Sep 2026	12.50	−10.9%	13.66	14.63	11.40	18,062
Aug 2026	14.03	−8.2%	15.29	15.80	12.63	11,640
Jul 2026	15.29	+15.7%	12.56	15.50	12.55	17,544
Jun 2026	13.21	−23.2%	16.35	16.35	12.33	31,374
May 2026	17.21	−0.5%	17.21	17.21	17.21	10
Apr 2026	17.29	+18.8%	14.00	17.50	11.17	1,30,528
Mar 2026	14.55	−19.1%	17.10	17.10	13.92	59,431
Feb 2026	17.99	+25.1%	14.38	18.97	12.35	1,56,206
Jan 2026	14.38	−6.9%	14.70	16.75	12.25	2,72,714
Dec 2025	15.45	+5.8%	13.90	16.80	13.85	75,593
Nov 2025	14.60	+2.7%	14.90	17.20	14.15	1,61,795
Oct 2025	14.22	−0.4%	14.00	14.53	11.25	1,36,982
Sep 2025	14.28	−2.6%	13.96	14.66	12.46	22,359
Aug 2025	14.66	+19.6%	12.00	18.41	11.65	1,09,279
Jul 2025	12.26	−17.3%	14.10	14.17	10.71	87,960
Jun 2025	14.82	−10.0%	15.65	17.15	14.35	93,849
May 2025	16.46	−8.0%	17.79	18.79	14.82	42,664
Apr 2025	17.90	+9.8%	15.49	17.90	13.30	1,16,053
Mar 2025	16.30	−9.0%	17.03	19.00	16.30	30,459
Feb 2025	17.92	−11.5%	19.85	21.19	16.92	81,360
Jan 2025	20.26	+11.9%	18.10	22.41	17.74	1,07,936
Dec 2024	18.10	+5.5%	17.55	20.94	15.49	4,42,804
Nov 2024	17.15	−0.3%	17.55	20.89	17.15	3,81,771
Oct 2024	17.21	+52.7%	11.49	17.21	11.49	1,65,572
Sep 2024	11.27	+33.4%	8.45	11.27	8.09	1,09,833
Aug 2024	8.45	−8.5%	9.05	9.05	7.43	34,428
Jul 2024	9.23	−7.7%	9.95	10.34	7.20	1,15,236
Jun 2024	10.00	+12.4%	9.07	10.76	9.07	1,05,995
May 2024	8.90	−29.8%	12.95	13.30	6.89	4,19,089
Apr 2024	12.67	+97.0%	6.73	13.99	6.13	2,52,629
Mar 2024	6.43	−26.8%	9.04	10.92	6.10	3,19,097
Feb 2024	8.78	−6.8%	9.40	10.35	8.02	3,19,211
Jan 2024	9.42	−24.6%	12.50	12.50	9.42	31,070
Dec 2023	12.50	−23.6%	16.05	16.05	10.45	49,524
Nov 2023	16.37	−16.2%	19.55	19.55	16.08	8,152
Oct 2023	19.53	+30.2%	15.75	19.96	14.21	2,43,389
Sep 2023	15.00	−2.6%	15.40	16.32	13.33	1,31,316
Aug 2023	15.40	+21.5%	12.42	15.40	12.04	1,72,975
Jul 2023	12.67	+57.4%	8.45	13.70	8.45	2,39,425
Jun 2023	8.05	+8.1%	7.45	8.05	6.40	85,791
May 2023	7.45	−18.4%	8.95	9.56	7.45	48,071
Apr 2023	9.13	−0.5%	9.62	9.89	8.31	77,319
Mar 2023	9.18	−9.9%	10.19	11.55	8.54	1,35,396
Feb 2023	10.19	−28.7%	14.05	15.25	8.90	73,176
Jan 2023	14.30	−8.7%	16.40	17.70	13.25	1,07,284
Dec 2022	15.66	+12.1%	14.50	19.20	13.32	6,11,116
Nov 2022	13.97	+47.1%	9.05	14.74	8.76	6,26,875
Oct 2022	9.50	−14.5%	11.00	11.44	8.70	2,35,014
Sep 2022	11.11	−17.5%	13.46	14.79	10.01	2,89,107
Aug 2022	13.46	+19.8%	11.74	18.80	10.77	3,57,028
Jul 2022	11.24	−18.3%	13.75	14.89	9.99	1,65,744
Jun 2022	13.75	−25.5%	19.35	19.35	13.75	1,65,846
May 2022	18.45	+2.8%	17.10	20.00	13.00	3,80,335
Apr 2022	17.95	−17.5%	20.70	29.05	17.95	12,87,144
Mar 2022	21.75	−59.9%	55.95	58.95	21.75	11,94,855
Feb 2022	54.25	+115.3%	23.95	55.15	22.80	28,89,597
Jan 2022	25.20	+33.8%	18.45	27.30	17.50	5,83,910
Dec 2021	18.83	+76.8%	10.65	20.50	10.05	2,60,713
Nov 2021	10.65	−21.7%	14.29	18.21	9.40	2,08,582
Oct 2021	13.61	+27.6%	10.14	13.61	8.79	4,85,500
Sep 2021	10.67	−0.3%	11.23	11.23	10.67	200
May 2021	10.70	+4.7%	10.70	10.70	10.70	1,000
Apr 2021	10.22	−4.9%	10.22	10.22	10.22	100
Dec 2019	10.75	+4.9%	10.75	10.75	10.75	100
Jul 2019	10.25	−4.9%	10.25	10.25	10.25	200
Nov 2018	10.78	+4.7%	9.79	11.34	9.79	2,000
Oct 2018	10.30	−1.0%	10.30	10.30	10.30	700
Sep 2018	10.40	+15.6%	9.00	10.92	9.00	3,200
Aug 2018	9.00	−3.1%	9.75	9.75	8.83	800
Jul 2018	9.29	+5.0%	8.85	9.29	8.85	200
Aug 2017	8.85	−4.9%	8.85	8.85	8.85	300
May 2017	9.31	−5.0%	9.31	9.31	9.31	200
Jan 2016	9.80	−2.4%	9.54	9.80	9.54	600
Jul 2015	10.04	+4.5%	10.09	10.09	10.04	3,400
May 2015	9.61	−4.9%	10.11	10.11	9.61	1,200
Apr 2015	10.11	+5.0%	10.11	10.11	10.11	100
Sep 2014	9.63	+4.9%	9.63	9.63	9.63	100
Jun 2014	9.18	+4.7%	8.34	9.66	8.34	3,300
May 2014	8.77	−5.0%	8.77	8.77	8.77	100
Apr 2014	9.23	+4.9%	9.23	9.24	9.23	200
Nov 2013	8.80	−2.3%	8.80	8.80	8.80	100
Oct 2013	9.01	−5.0%	9.01	9.01	9.01	500
Sep 2013	9.48	+4.4%	9.48	9.48	9.48	500
May 2013	9.08	−4.9%	9.08	9.08	9.08	100
Mar 2013	9.55	−5.0%	9.55	9.55	9.55	100
Jan 2013	10.05	−14.2%	11.14	11.14	10.05	1,100
Nov 2012	11.72	+4.9%	11.72	11.72	11.72	500
Oct 2012	11.17	+10.0%	10.65	11.75	10.65	1,900
Sep 2012	10.15	−35.4%	15.40	15.40	9.70	8,200
Aug 2012	15.71	+6.6%	15.03	17.70	15.03	11,000
Jul 2012	14.74	+88.3%	7.44	16.18	7.44	66,300
Jun 2012	7.83	−5.0%	7.83	7.83	7.83	1,700
May 2012	8.24	−5.0%	8.24	8.24	8.24	200
Apr 2012	8.67	−4.9%	8.67	8.67	8.67	100
Dec 2011	9.12	−4.9%	9.12	9.12	9.12	100
Nov 2011	9.59	−5.0%	9.59	9.59	9.59	200
Oct 2011	10.09	−5.0%	10.09	10.09	10.09	100
Sep 2011	10.62	–	7.02	11.15	7.00	3,800

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	11.74	11.74	11.74	11.74	11.74	3,661
26 Oct 2026	12.35	12.35	12.35	12.35	12.35	242
23 Oct 2026	12.99	12.99	12.99	12.99	12.99	3,151
19 Oct 2026	13.02	13.67	13.02	13.67	13.67	2,026
16 Oct 2026	13.60	13.90	13.02	13.02	–	64
15 Oct 2026	14.36	14.36	13.70	13.70	–	20
14 Oct 2026	13.91	13.91	13.70	13.70	–	66
13 Oct 2026	14.00	14.00	13.25	13.25	13.85	580
12 Oct 2026	14.50	14.50	13.94	13.94	14.32	170
9 Oct 2026	14.06	14.06	13.95	13.95	–	29
8 Oct 2026	12.59	13.90	12.59	13.78	13.01	1,347
7 Oct 2026	13.82	13.82	13.25	13.25	13.32	659
6 Oct 2026	13.00	13.22	13.00	13.19	13.19	1,286
5 Oct 2026	13.04	13.04	12.06	12.85	12.98	664
1 Oct 2026	13.04	13.04	11.88	12.69	12.35	835
30 Sep 2026	12.60	12.60	11.40	12.50	11.60	434
29 Sep 2026	12.00	12.00	11.76	12.00	11.99	3,200
28 Sep 2026	12.37	12.37	12.37	12.37	12.37	362
25 Sep 2026	13.00	14.00	12.69	13.02	12.96	200
24 Sep 2026	13.90	13.90	13.26	13.35	13.31	1,020
22 Sep 2026	14.63	14.63	13.95	13.95	–	29
21 Sep 2026	14.00	14.00	12.73	13.95	13.03	228

Prices in ₹ per share as traded, not adjusted.