Mindspace Business Parks REIT (BOM:543217)
India · Delayed Price · Currency is INR 464.89
+5.90 (1.29%)
At close: Oct 31, 2025
BOM:543217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 459.90 | 465.36 | 459.86 | 464.89 | 464.89 | 1.29% | 6,472 |
| Oct 30, 2025 | 459.00 | 464.65 | 458.32 | 458.99 | 458.99 | -0.10% | 5,725 |
| Oct 29, 2025 | 465.30 | 465.30 | 457.50 | 459.46 | 459.46 | -0.51% | 2,927 |
| Oct 28, 2025 | 463.80 | 465.25 | 459.13 | 461.80 | 461.80 | -0.44% | 5,721 |
| Oct 27, 2025 | 465.25 | 467.25 | 461.39 | 463.86 | 463.86 | 0.12% | 5,150 |
| Oct 24, 2025 | 463.10 | 464.75 | 457.02 | 463.30 | 463.30 | -0.13% | 7,706 |
| Oct 23, 2025 | 469.80 | 469.80 | 460.50 | 463.89 | 463.89 | -0.86% | 14,165 |
| Oct 21, 2025 | 468.00 | 470.50 | 467.29 | 467.91 | 467.91 | 0.63% | 5,847 |
| Oct 20, 2025 | 465.45 | 471.90 | 463.36 | 465.00 | 465.00 | -0.10% | 6,529 |
| Oct 17, 2025 | 469.90 | 473.00 | 463.00 | 465.45 | 465.45 | -1.05% | 7,021 |
| Oct 16, 2025 | 466.40 | 472.80 | 466.00 | 470.39 | 470.39 | 1.18% | 10,842 |
| Oct 15, 2025 | 464.00 | 475.50 | 462.10 | 464.89 | 464.89 | 0.62% | 5,225 |
| Oct 14, 2025 | 461.25 | 462.50 | 457.01 | 462.01 | 462.01 | 1.05% | 2,732 |
| Oct 13, 2025 | 458.00 | 460.90 | 453.00 | 457.21 | 457.21 | -0.26% | 9,790 |
| Oct 10, 2025 | 456.20 | 459.99 | 453.00 | 458.38 | 458.38 | 0.88% | 4,160 |
| Oct 9, 2025 | 451.35 | 455.93 | 445.55 | 454.37 | 454.37 | 0.67% | 9,317 |
| Oct 8, 2025 | 456.80 | 457.10 | 448.87 | 451.35 | 451.35 | -0.27% | 5,235 |
| Oct 7, 2025 | 452.50 | 456.38 | 451.86 | 452.56 | 452.56 | 0.15% | 5,794 |
| Oct 6, 2025 | 461.30 | 461.30 | 451.00 | 451.86 | 451.86 | -1.12% | 9,994 |
| Oct 3, 2025 | 456.30 | 464.75 | 454.99 | 456.97 | 456.97 | 0.36% | 19,255 |
| Oct 1, 2025 | 462.27 | 464.85 | 454.00 | 455.33 | 455.33 | 0.19% | 6,861 |
| Sep 30, 2025 | 466.00 | 469.00 | 452.01 | 454.46 | 454.46 | -1.07% | 18,759 |
| Sep 29, 2025 | 455.16 | 462.00 | 451.31 | 459.36 | 459.36 | 0.92% | 5,717 |
| Sep 26, 2025 | 453.79 | 460.01 | 448.00 | 455.16 | 455.16 | 1.11% | 16,296 |
| Sep 25, 2025 | 444.00 | 454.19 | 444.00 | 450.18 | 450.18 | 1.05% | 10,872 |
| Sep 24, 2025 | 441.82 | 448.80 | 441.82 | 445.50 | 445.50 | 0.83% | 8,056 |
| Sep 23, 2025 | 437.00 | 443.84 | 437.00 | 441.82 | 441.82 | 0.75% | 4,099 |
| Sep 22, 2025 | 435.00 | 442.75 | 435.00 | 438.53 | 438.53 | 0.18% | 12,930 |
| Sep 19, 2025 | 451.00 | 454.95 | 431.01 | 437.73 | 437.73 | -2.42% | 14,282 |
| Sep 18, 2025 | 448.66 | 450.99 | 447.40 | 448.58 | 448.58 | -0.06% | 5,307 |
| Sep 17, 2025 | 446.49 | 450.00 | 444.98 | 448.87 | 448.87 | 0.97% | 10,367 |
| Sep 16, 2025 | 441.00 | 454.85 | 435.11 | 444.55 | 444.55 | 1.45% | 14,594 |
| Sep 15, 2025 | 424.25 | 440.39 | 423.50 | 438.18 | 438.18 | 3.58% | 89,911 |
| Sep 12, 2025 | 420.05 | 424.50 | 420.05 | 423.05 | 423.05 | 0.71% | 3,589 |
| Sep 11, 2025 | 421.99 | 424.70 | 417.10 | 420.05 | 420.05 | -0.13% | 10,215 |
| Sep 10, 2025 | 421.65 | 422.62 | 419.00 | 420.61 | 420.61 | -0.25% | 5,211 |
| Sep 9, 2025 | 419.78 | 427.00 | 419.78 | 421.65 | 421.65 | 0.45% | 24,700 |
| Sep 8, 2025 | 423.20 | 423.30 | 419.00 | 419.78 | 419.78 | -0.36% | 3,039 |
| Sep 5, 2025 | 424.78 | 424.78 | 420.50 | 421.28 | 421.28 | -0.02% | 3,559 |
| Sep 4, 2025 | 427.80 | 427.80 | 420.70 | 421.35 | 421.35 | -0.90% | 10,396 |
| Sep 3, 2025 | 429.00 | 429.65 | 424.00 | 425.17 | 425.17 | -0.37% | 2,806 |
| Sep 2, 2025 | 433.75 | 434.88 | 426.25 | 426.73 | 426.73 | -1.01% | 3,569 |
| Sep 1, 2025 | 426.00 | 434.00 | 424.00 | 431.08 | 431.08 | 1.79% | 11,146 |
| Aug 29, 2025 | 423.50 | 426.00 | 422.41 | 423.48 | 423.48 | 0.41% | 1,503 |
| Aug 28, 2025 | 420.90 | 424.50 | 420.90 | 421.77 | 421.77 | 0.42% | 4,209 |
| Aug 26, 2025 | 420.18 | 423.58 | 418.18 | 420.00 | 420.00 | -0.20% | 4,121 |
| Aug 25, 2025 | 425.49 | 425.49 | 419.19 | 420.86 | 420.86 | -0.61% | 12,229 |
| Aug 22, 2025 | 422.40 | 423.80 | 417.35 | 423.45 | 423.45 | 0.29% | 6,140 |
| Aug 21, 2025 | 426.99 | 426.99 | 419.84 | 422.21 | 422.21 | -0.62% | 5,621 |
| Aug 20, 2025 | 420.00 | 425.99 | 417.00 | 424.83 | 424.83 | 1.34% | 2,302 |