Mindspace Business Parks REIT (BOM:543217)
India · Delayed Price · Currency is INR 438.18
+15.13 (3.58%)
At close: Sep 15, 2025
BOM:543217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 425.00 | 425.00 | 415.66 | 419.22 | 419.22 | -0.86% | 4,686 |
| Aug 18, 2025 | 425.00 | 428.28 | 417.11 | 422.84 | 422.84 | 0.14% | 13,412 |
| Aug 14, 2025 | 420.00 | 423.00 | 416.01 | 422.24 | 422.24 | 0.65% | 5,125 |
| Aug 13, 2025 | 417.01 | 420.95 | 415.46 | 419.52 | 419.52 | 0.60% | 4,642 |
| Aug 12, 2025 | 420.00 | 420.51 | 414.97 | 417.01 | 417.01 | -0.68% | 5,867 |
| Aug 11, 2025 | 420.95 | 422.47 | 416.25 | 419.87 | 419.87 | 0.21% | 8,036 |
| 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 |