Mindspace Business Parks REIT (BOM:543217)
India · Delayed Price · Currency is INR 456.00
-8.74 (-1.88%)
At close: Mar 27, 2026
BOM:543217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 464.26 | 465.43 | 452.35 | 456.00 | 456.00 | -1.88% | 10,432 |
| Mar 25, 2026 | 457.75 | 465.75 | 456.58 | 464.74 | 464.74 | 2.06% | 4,567 |
| Mar 24, 2026 | 446.50 | 457.00 | 446.50 | 455.34 | 455.34 | 1.72% | 8,083 |
| Mar 23, 2026 | 458.00 | 460.28 | 445.00 | 447.62 | 447.62 | -2.36% | 10,248 |
| Mar 20, 2026 | 451.00 | 463.50 | 451.00 | 458.45 | 458.45 | 1.29% | 11,276 |
| Mar 19, 2026 | 453.99 | 454.90 | 443.59 | 452.60 | 452.60 | -0.55% | 9,314 |
| Mar 18, 2026 | 460.80 | 461.00 | 453.50 | 455.09 | 455.09 | -0.86% | 4,427 |
| Mar 17, 2026 | 454.00 | 460.00 | 454.00 | 459.06 | 459.06 | 0.97% | 4,538 |
| Mar 16, 2026 | 454.00 | 457.75 | 453.00 | 454.64 | 454.64 | 0.24% | 2,860 |
| Mar 13, 2026 | 448.10 | 459.50 | 448.10 | 453.54 | 453.54 | 0.29% | 7,653 |
| Mar 12, 2026 | 459.99 | 459.99 | 451.10 | 452.25 | 452.25 | -1.58% | 5,770 |
| Mar 11, 2026 | 462.99 | 463.28 | 452.66 | 459.49 | 459.49 | -0.40% | 7,179 |
| Mar 10, 2026 | 463.00 | 465.98 | 458.00 | 461.33 | 461.33 | -0.16% | 5,544 |
| Mar 9, 2026 | 462.90 | 463.98 | 453.50 | 462.06 | 462.06 | 0.33% | 7,193 |
| Mar 6, 2026 | 459.51 | 464.89 | 458.28 | 460.53 | 460.53 | 0.39% | 5,620 |
| Mar 5, 2026 | 448.00 | 460.63 | 447.11 | 458.75 | 458.75 | 1.85% | 109,196 |
| Mar 4, 2026 | 449.10 | 459.53 | 441.28 | 450.42 | 450.42 | -1.62% | 19,297 |
| Mar 2, 2026 | 457.00 | 465.00 | 455.00 | 457.86 | 457.86 | -1.02% | 12,243 |
| Feb 27, 2026 | 481.40 | 484.20 | 457.47 | 462.58 | 462.58 | -3.73% | 13,096 |
| Feb 26, 2026 | 481.50 | 482.92 | 479.31 | 480.50 | 480.50 | -0.47% | 3,412 |
| Feb 25, 2026 | 483.00 | 489.87 | 479.80 | 482.76 | 482.76 | -0.22% | 7,907 |
| Feb 24, 2026 | 490.00 | 493.00 | 482.50 | 483.81 | 483.81 | -1.30% | 7,373 |
| Feb 23, 2026 | 496.99 | 496.99 | 488.48 | 490.18 | 490.18 | -0.19% | 5,520 |
| Feb 20, 2026 | 495.40 | 497.61 | 490.25 | 491.13 | 491.13 | -0.67% | 4,129 |
| Feb 19, 2026 | 493.00 | 496.94 | 493.00 | 494.46 | 494.46 | 0.59% | 4,340 |
| Feb 18, 2026 | 489.20 | 495.74 | 489.19 | 491.58 | 491.58 | 0.74% | 4,071 |
| Feb 17, 2026 | 489.90 | 492.98 | 486.33 | 487.96 | 487.96 | -0.41% | 6,244 |
| Feb 16, 2026 | 491.50 | 494.11 | 487.93 | 489.95 | 489.95 | -1.05% | 14,627 |
| Feb 13, 2026 | 499.20 | 499.20 | 492.81 | 495.14 | 495.14 | -1.53% | 6,218 |
| Feb 12, 2026 | 496.00 | 511.57 | 496.00 | 502.81 | 502.81 | 0.59% | 10,753 |
| Feb 11, 2026 | 500.00 | 503.00 | 494.10 | 499.87 | 499.87 | 0.10% | 6,144 |
| Feb 10, 2026 | 494.80 | 504.99 | 494.46 | 499.37 | 499.37 | 1.50% | 9,349 |
| Feb 9, 2026 | 501.00 | 501.88 | 487.00 | 492.00 | 492.00 | -0.50% | 11,260 |
| Feb 6, 2026 | 492.75 | 495.24 | 486.73 | 494.46 | 494.46 | 0.84% | 9,604 |
| Feb 5, 2026 | 482.00 | 492.77 | 482.00 | 490.35 | 490.35 | 1.00% | 5,184 |
| Feb 4, 2026 | 488.20 | 493.22 | 482.26 | 485.48 | 485.48 | -0.59% | 9,961 |
| Feb 3, 2026 | 490.05 | 493.29 | 487.10 | 488.35 | 488.35 | -0.13% | 6,848 |
| Feb 2, 2026 | 491.00 | 493.30 | 488.11 | 489.01 | 489.01 | -1.09% | 7,019 |
| Feb 1, 2026 | 505.90 | 508.42 | 490.00 | 494.42 | 494.42 | -0.77% | 5,173 |
| Jan 30, 2026 | 497.00 | 499.99 | 493.00 | 498.25 | 498.25 | 0.53% | 4,998 |
| Jan 29, 2026 | 492.75 | 499.41 | 489.16 | 495.62 | 489.79 | 0.58% | 8,734 |
| Jan 28, 2026 | 492.25 | 498.00 | 488.25 | 492.75 | 486.95 | 0.43% | 5,374 |
| Jan 27, 2026 | 492.00 | 493.58 | 485.58 | 490.66 | 484.89 | 0.11% | 390,853 |
| Jan 23, 2026 | 490.15 | 491.00 | 485.56 | 490.13 | 484.36 | 0.40% | 4,063 |
| Jan 22, 2026 | 488.01 | 490.25 | 486.25 | 488.19 | 482.45 | -0.24% | 2,296 |
| Jan 21, 2026 | 488.86 | 491.99 | 484.52 | 489.36 | 483.60 | 0.20% | 7,196 |
| Jan 20, 2026 | 487.00 | 492.00 | 485.35 | 488.39 | 482.65 | 0.83% | 110,954 |
| Jan 19, 2026 | 493.50 | 493.50 | 483.99 | 484.36 | 478.66 | -1.28% | 10,231 |
| Jan 16, 2026 | 481.00 | 492.50 | 481.00 | 490.64 | 484.87 | 2.22% | 5,303 |
| Jan 14, 2026 | 474.95 | 489.00 | 473.91 | 479.98 | 474.33 | 1.27% | 7,161 |