BSE · MFSINTRCRP · stock
MFS Intercorp Limited (MFSINTRCRP) stock price history
Every BSE trading session of MFS Intercorp Limited from Sep 21, 2011 to Sep 28, 2026: 3,701 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFSINTRCRP adjusted close, 2011 to 2026
- ₹57.05
- All time high, 2022
- ₹18.97
- 52 week high, ₹11.17 low
- 3,701
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MFSINTRCRP key facts
- MFS Intercorp Limited (MFSINTRCRP) closed at ₹12.37 on Sep 28, 2026 on BSE.
- MFSINTRCRP's all time high close is ₹57.05, set on Mar 3, 2022; its all time low close is ₹6.23 on Apr 1, 2024.
- MFSINTRCRP's 52 week range is ₹11.17 to ₹18.97.
- MFSINTRCRP returned -13.4% over the year to Sep 28, 2026 and +10.2% over five years.
- Over ten years MFSINTRCRP returned +26%, +2.4% a year compounded.
- MFSINTRCRP's deepest drawdown was -89.1% from Mar 3, 2022 to Apr 1, 2024.
- DataCedar holds 3,701 daily sessions of MFSINTRCRP history from Sep 21, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MFSINTRCRP price chart, 2011 to 2026
MFSINTRCRP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.8% |
| 3 months | -13.5% |
| 6 months | -19.2% |
| Year to date | -16.6% |
| 1 year | -13.4% |
| 3 years | -17.5% |
| 5 years | +10.2% |
| 10 years | +26.2% |
| Since Sep 21, 2011 | +16.5% |
| Compound annual growth, 15.0 years | +1.0% |
MFSINTRCRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹57.05 on Mar 3, 2022
- All time low close
- ₹6.23 on Apr 1, 2024
- 52 week high
- ₹18.97 on Feb 25, 2026
- 52 week low
- ₹11.17 on Apr 10, 2026
- Deepest drawdown
- -89.1% from Mar 3, 2022 to Apr 1, 2024, not yet recovered
- Best single session
- +10.0% on Aug 11, 2022
- Worst single session
- -18.4% on Nov 23, 2021
- Volatility, 1 year annualised
- 52.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +75%
- Worst calendar year
- 2013, -25%
MFSINTRCRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Sep 21, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹14.70 | ₹18.97 | ₹11.17 | ₹12.37 | -19.9% | 693.6K | 185 |
| 2025 | ₹18.10 | ₹22.41 | ₹10.71 | ₹15.45 | -14.6% | 1.1M | 248 |
| 2024 | ₹12.50 | ₹20.94 | ₹6.10 | ₹18.10 | +44.8% | 2.7M | 245 |
| 2023 | ₹16.40 | ₹19.96 | ₹6.40 | ₹12.50 | -20.2% | 1.4M | 245 |
| 2022 | ₹18.45 | ₹58.95 | ₹8.70 | ₹15.66 | -16.8% | 8.8M | 248 |
| 2021 | ₹10.75 | ₹20.50 | ₹8.79 | ₹18.83 | +75.2% | 924.8K | 248 |
| 2020 | ₹10.75 | ₹10.75 | ₹10.75 | ₹10.75 | 0.0% | 0 | 250 |
| 2019 | ₹10.78 | ₹10.78 | ₹10.25 | ₹10.75 | -0.3% | 300 | 242 |
| 2018 | ₹8.85 | ₹11.34 | ₹8.83 | ₹10.78 | +21.8% | 6.9K | 246 |
| 2017 | ₹9.80 | ₹9.80 | ₹8.85 | ₹8.85 | -9.7% | 500 | 248 |
| 2016 | ₹10.04 | ₹10.04 | ₹9.54 | ₹9.80 | -2.4% | 600 | 246 |
| 2015 | ₹9.63 | ₹10.11 | ₹9.61 | ₹10.04 | +4.3% | 4.7K | 246 |
| 2014 | ₹8.80 | ₹9.66 | ₹8.34 | ₹9.63 | +9.4% | 4K | 244 |
| 2013 | ₹11.14 | ₹11.14 | ₹8.80 | ₹8.80 | -24.9% | 2.4K | 248 |
| 2012 | ₹9.12 | ₹17.70 | ₹7.44 | ₹11.72 | +28.5% | 89.6K | 245 |
| 2011 | ₹7.02 | ₹11.15 | ₹7.00 | ₹9.12 | n/a | 4.1K | 67 |
MFSINTRCRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹12.37 | -11.8% |
| August 2026 | ₹14.03 | -8.2% |
| July 2026 | ₹15.29 | +15.7% |
| June 2026 | ₹13.21 | -23.6% |
| May 2026 | ₹17.29 | 0.0% |
| April 2026 | ₹17.29 | +18.8% |
| March 2026 | ₹14.55 | -23.1% |
| February 2026 | ₹18.93 | +31.6% |
| January 2026 | ₹14.38 | -6.9% |
| December 2025 | ₹15.45 | +5.8% |
| November 2025 | ₹14.60 | +2.7% |
| October 2025 | ₹14.22 | -0.4% |
About the MFSINTRCRP data
Daily bars. 3,701 sessions from Sep 21, 2011 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MFSINTRCRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- METROPOLIS Metropolis Healthcare Limited
- METSL Maestros Electronics & Telecommunications Systems Limited
- MFLINDIA MFL India Limited
- MFML Mahalaxmi Fabric Mills Limited
- MFSL Max Financial Services Limited
- MGEL Mangalam Global Enterprise Limited
- MGIL Maruti Global Industries Limited
- MGL Mahanagar Gas Limited
Common questions
MFSINTRCRP share price history
