Mindspace Business Parks REIT (BOM:543217)
India · Delayed Price · Currency is INR 460.53
+1.78 (0.39%)
At close: Mar 6, 2026
BOM:543217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 480.85 | 487.70 | 471.25 | 473.95 | 468.37 | -1.58% | 15,878 |
| Jan 12, 2026 | 485.25 | 491.80 | 480.35 | 481.55 | 475.89 | -0.59% | 8,359 |
| Jan 9, 2026 | 488.60 | 490.06 | 482.03 | 484.42 | 478.72 | -1.10% | 6,512 |
| Jan 8, 2026 | 491.10 | 492.99 | 486.33 | 489.83 | 484.07 | 0.22% | 3,184 |
| Jan 7, 2026 | 488.12 | 493.99 | 487.62 | 488.77 | 483.02 | -0.11% | 4,403 |
| Jan 6, 2026 | 494.80 | 494.80 | 485.24 | 489.33 | 483.57 | -0.14% | 5,523 |
| Jan 5, 2026 | 479.40 | 494.70 | 477.62 | 490.00 | 484.24 | 3.30% | 12,663 |
| Jan 2, 2026 | 474.70 | 477.75 | 473.80 | 474.34 | 468.76 | -0.07% | 4,277 |
| Jan 1, 2026 | 476.50 | 476.50 | 471.62 | 474.65 | 469.07 | -0.09% | 3,851 |
| Dec 31, 2025 | 473.00 | 476.25 | 472.00 | 475.07 | 469.48 | 1.33% | 4,623 |
| Dec 30, 2025 | 475.99 | 476.00 | 463.40 | 468.84 | 463.33 | -1.32% | 9,216 |
| Dec 29, 2025 | 474.40 | 476.00 | 470.00 | 475.10 | 469.51 | 0.89% | 7,665 |
| Dec 26, 2025 | 470.00 | 474.77 | 460.00 | 470.89 | 465.35 | 0.21% | 12,800 |
| Dec 24, 2025 | 468.80 | 473.49 | 467.00 | 469.90 | 464.37 | 0.39% | 8,988 |