Mindspace Business Parks REIT (BOM:543217)
India · Delayed Price · Currency is INR 418.99
0.00 (0.00%)
At close: Aug 8, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 421.70 | 421.70 | 417.17 | 418.99 | 418.99 | - | 1,860 |
| Aug 7, 2025 | 423.10 | 423.19 | 417.00 | 418.99 | 418.99 | -1.85% | 6,962 |
| Aug 6, 2025 | 419.90 | 430.00 | 414.01 | 426.89 | 421.10 | 1.99% | 21,451 |
| Aug 5, 2025 | 420.55 | 422.75 | 416.30 | 418.58 | 412.90 | -0.44% | 8,383 |
| Aug 4, 2025 | 415.00 | 421.00 | 413.50 | 420.43 | 414.73 | 1.74% | 4,601 |
| Aug 1, 2025 | 411.15 | 418.40 | 409.28 | 413.24 | 407.64 | -0.36% | 10,489 |
| Jul 31, 2025 | 410.11 | 415.80 | 410.11 | 414.73 | 409.11 | 0.04% | 5,215 |
| Jul 30, 2025 | 416.90 | 417.00 | 410.00 | 414.58 | 408.96 | -0.25% | 3,759 |
| Jul 29, 2025 | 423.90 | 423.90 | 415.00 | 415.61 | 409.97 | -1.65% | 9,665 |
| Jul 28, 2025 | 422.00 | 424.49 | 419.00 | 422.59 | 416.86 | 0.90% | 7,387 |
| Jul 25, 2025 | 422.50 | 422.85 | 418.30 | 418.81 | 413.13 | -0.27% | 9,281 |
| Jul 24, 2025 | 418.65 | 426.00 | 417.55 | 419.93 | 414.23 | -0.05% | 11,160 |
| Jul 23, 2025 | 426.50 | 429.95 | 418.84 | 420.14 | 414.44 | -0.99% | 11,305 |
| Jul 22, 2025 | 419.94 | 426.95 | 419.11 | 424.35 | 418.59 | 1.34% | 10,082 |
| Jul 21, 2025 | 420.80 | 422.88 | 418.06 | 418.75 | 413.07 | -0.28% | 4,780 |
| Jul 18, 2025 | 421.80 | 422.50 | 416.02 | 419.94 | 414.24 | 0.26% | 3,213 |
| Jul 17, 2025 | 417.30 | 423.90 | 414.90 | 418.84 | 413.16 | 0.05% | 7,752 |
| Jul 16, 2025 | 414.50 | 419.99 | 414.50 | 418.62 | 412.94 | 0.30% | 5,608 |
| Jul 15, 2025 | 420.81 | 420.81 | 415.20 | 417.37 | 411.71 | -0.32% | 5,029 |
| Jul 14, 2025 | 421.40 | 424.00 | 418.00 | 418.70 | 413.02 | -0.51% | 5,531 |
| Jul 11, 2025 | 417.00 | 421.75 | 415.35 | 420.84 | 415.13 | 0.96% | 3,949 |
| Jul 10, 2025 | 416.69 | 418.74 | 415.44 | 416.82 | 411.17 | 0.03% | 4,785 |
| Jul 9, 2025 | 418.00 | 418.00 | 410.20 | 416.69 | 411.04 | 0.70% | 3,767 |
| Jul 8, 2025 | 412.50 | 415.00 | 409.75 | 413.80 | 408.19 | 0.87% | 3,563 |
| Jul 7, 2025 | 408.00 | 412.00 | 402.55 | 410.22 | 404.66 | 0.84% | 4,597 |
| Jul 4, 2025 | 403.50 | 407.99 | 400.60 | 406.82 | 401.30 | 0.88% | 8,646 |
| Jul 3, 2025 | 400.50 | 404.00 | 400.50 | 403.26 | 397.79 | 0.69% | 14,328 |
| Jul 2, 2025 | 394.01 | 401.00 | 394.01 | 400.49 | 395.06 | 1.18% | 5,363 |
| Jul 1, 2025 | 399.00 | 403.34 | 394.37 | 395.81 | 390.44 | -1.13% | 21,505 |
| Jun 30, 2025 | 408.20 | 409.05 | 400.00 | 400.35 | 394.92 | -1.47% | 3,726 |
| Jun 27, 2025 | 400.00 | 408.26 | 395.50 | 406.33 | 400.82 | 1.65% | 2,960 |
| Jun 26, 2025 | 402.00 | 407.89 | 394.55 | 399.74 | 394.32 | -1.05% | 13,779 |
| Jun 25, 2025 | 400.60 | 408.77 | 400.60 | 403.97 | 398.49 | 0.49% | 3,215 |
| Jun 24, 2025 | 410.90 | 412.60 | 400.90 | 401.99 | 396.54 | -2.01% | 4,737 |
| Jun 23, 2025 | 398.00 | 413.77 | 398.00 | 410.23 | 404.67 | 2.08% | 5,356 |
| Jun 20, 2025 | 418.00 | 418.00 | 400.26 | 401.88 | 396.43 | -3.09% | 3,388 |
| Jun 19, 2025 | 415.00 | 419.00 | 408.33 | 414.69 | 409.07 | - | 2,481 |
| Jun 18, 2025 | 418.00 | 418.00 | 414.00 | 414.71 | 409.09 | 0.31% | 4,665 |
| Jun 17, 2025 | 418.24 | 422.93 | 412.00 | 413.41 | 407.80 | -1.20% | 2,846 |
| Jun 16, 2025 | 422.10 | 424.70 | 417.00 | 418.44 | 412.77 | -0.66% | 6,080 |
| Jun 13, 2025 | 422.00 | 425.95 | 419.67 | 421.20 | 415.49 | -0.09% | 6,359 |
| Jun 12, 2025 | 418.84 | 424.80 | 418.11 | 421.56 | 415.84 | 0.91% | 6,042 |
| Jun 11, 2025 | 417.98 | 418.00 | 416.10 | 417.77 | 412.10 | 0.30% | 1,777 |
| Jun 10, 2025 | 417.00 | 417.56 | 412.00 | 416.50 | 410.85 | 0.56% | 11,996 |
| Jun 9, 2025 | 405.90 | 415.70 | 403.51 | 414.18 | 408.56 | 2.70% | 6,054 |
| Jun 6, 2025 | 397.00 | 403.50 | 397.00 | 403.31 | 397.84 | 1.81% | 42,088 |
| Jun 5, 2025 | 400.00 | 404.99 | 395.10 | 396.14 | 390.77 | -1.01% | 7,830 |
| Jun 4, 2025 | 396.00 | 401.90 | 394.52 | 400.18 | 394.75 | 1.38% | 3,147 |
| Jun 3, 2025 | 395.32 | 395.61 | 394.50 | 394.74 | 389.39 | 0.04% | 1,209 |
| Jun 2, 2025 | 397.00 | 397.00 | 393.80 | 394.57 | 389.22 | -0.17% | 4,586 |