Mindspace Business Parks REIT (BOM:543217)
India · Delayed Price · Currency is INR 489.36
+0.97 (0.20%)
At close: Jan 21, 2026
BOM:543217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 490.15 | 491.00 | 485.56 | 490.13 | 490.13 | 0.40% | 4,063 |
| Jan 22, 2026 | 488.01 | 490.25 | 486.25 | 488.19 | 488.19 | -0.24% | 2,296 |
| Jan 21, 2026 | 488.86 | 491.99 | 484.52 | 489.36 | 489.36 | 0.20% | 7,196 |
| Jan 20, 2026 | 487.00 | 492.00 | 485.35 | 488.39 | 488.39 | 0.83% | 110,954 |
| Jan 19, 2026 | 493.50 | 493.50 | 483.99 | 484.36 | 484.36 | -1.28% | 10,231 |
| Jan 16, 2026 | 481.00 | 492.50 | 481.00 | 490.64 | 490.64 | 2.22% | 5,303 |
| Jan 14, 2026 | 474.95 | 489.00 | 473.91 | 479.98 | 479.98 | 1.27% | 7,161 |
| Jan 13, 2026 | 480.85 | 487.70 | 471.25 | 473.95 | 473.95 | -1.58% | 15,878 |
| Jan 12, 2026 | 485.25 | 491.80 | 480.35 | 481.55 | 481.55 | -0.59% | 8,359 |
| Jan 9, 2026 | 488.60 | 490.06 | 482.03 | 484.42 | 484.42 | -1.10% | 6,512 |
| Jan 8, 2026 | 491.10 | 492.99 | 486.33 | 489.83 | 489.83 | 0.22% | 3,184 |
| Jan 7, 2026 | 488.12 | 493.99 | 487.62 | 488.77 | 488.77 | -0.11% | 4,403 |
| Jan 6, 2026 | 494.80 | 494.80 | 485.24 | 489.33 | 489.33 | -0.14% | 5,523 |
| Jan 5, 2026 | 479.40 | 494.70 | 477.62 | 490.00 | 490.00 | 3.30% | 12,663 |
| Jan 2, 2026 | 474.70 | 477.75 | 473.80 | 474.34 | 474.34 | -0.07% | 4,277 |
| Jan 1, 2026 | 476.50 | 476.50 | 471.62 | 474.65 | 474.65 | -0.09% | 3,851 |
| Dec 31, 2025 | 473.00 | 476.25 | 472.00 | 475.07 | 475.07 | 1.33% | 4,623 |
| Dec 30, 2025 | 475.99 | 476.00 | 463.40 | 468.84 | 468.84 | -1.32% | 9,216 |
| Dec 29, 2025 | 474.40 | 476.00 | 470.00 | 475.10 | 475.10 | 0.89% | 7,665 |
| Dec 26, 2025 | 470.00 | 474.77 | 460.00 | 470.89 | 470.89 | 0.21% | 12,800 |
| Dec 24, 2025 | 468.80 | 473.49 | 467.00 | 469.90 | 469.90 | 0.39% | 8,988 |
| Dec 23, 2025 | 476.00 | 478.77 | 466.66 | 468.08 | 468.08 | -0.86% | 8,376 |
| Dec 22, 2025 | 472.00 | 483.70 | 471.16 | 472.13 | 472.13 | -0.33% | 12,629 |
| Dec 19, 2025 | 475.06 | 476.07 | 467.23 | 473.70 | 473.70 | -0.31% | 5,540 |
| Dec 18, 2025 | 473.98 | 476.00 | 469.56 | 475.16 | 475.16 | 0.25% | 4,111 |
| Dec 17, 2025 | 471.90 | 475.96 | 466.52 | 473.98 | 473.98 | 0.59% | 6,694 |
| Dec 16, 2025 | 455.50 | 477.70 | 455.50 | 471.19 | 471.19 | -0.29% | 10,265 |
| Dec 15, 2025 | 475.40 | 475.40 | 468.26 | 472.57 | 472.57 | -0.55% | 10,635 |
| Dec 12, 2025 | 480.99 | 486.90 | 473.64 | 475.16 | 475.16 | -1.23% | 10,296 |
| Dec 11, 2025 | 488.70 | 491.44 | 479.55 | 481.10 | 481.10 | -1.52% | 12,896 |
| Dec 10, 2025 | 489.30 | 492.18 | 485.56 | 488.54 | 488.54 | 0.56% | 3,691 |
| Dec 9, 2025 | 493.60 | 496.42 | 485.25 | 485.84 | 485.84 | -1.56% | 5,247 |
| Dec 8, 2025 | 500.00 | 501.24 | 487.16 | 493.53 | 493.53 | 0.28% | 13,090 |
| Dec 5, 2025 | 489.80 | 499.00 | 488.01 | 492.16 | 492.16 | 1.05% | 13,375 |
| Dec 4, 2025 | 483.00 | 491.00 | 481.00 | 487.07 | 487.07 | 1.28% | 6,118 |
| Dec 3, 2025 | 470.00 | 481.89 | 470.00 | 480.92 | 480.92 | 2.35% | 5,550 |
| Dec 2, 2025 | 464.82 | 472.00 | 464.82 | 469.86 | 469.86 | 1.08% | 6,024 |
| Dec 1, 2025 | 462.68 | 465.75 | 461.20 | 464.82 | 464.82 | 1.17% | 4,709 |
| Nov 28, 2025 | 461.00 | 463.99 | 456.33 | 459.43 | 459.43 | 0.05% | 5,990 |
| Nov 27, 2025 | 460.50 | 461.55 | 456.20 | 459.21 | 459.21 | 0.21% | 10,512 |
| Nov 26, 2025 | 463.90 | 464.46 | 455.00 | 458.24 | 458.24 | -1.05% | 10,168 |
| Nov 25, 2025 | 463.00 | 464.76 | 459.39 | 463.09 | 463.09 | 0.71% | 207,572 |
| Nov 24, 2025 | 468.00 | 472.76 | 456.03 | 459.82 | 459.82 | -1.72% | 20,546 |
| Nov 21, 2025 | 464.33 | 471.50 | 463.00 | 467.86 | 467.86 | 0.76% | 10,790 |
| Nov 20, 2025 | 463.62 | 467.85 | 462.26 | 464.33 | 464.33 | 0.50% | 3,430 |
| Nov 19, 2025 | 474.00 | 474.70 | 460.98 | 462.04 | 462.04 | -1.58% | 34,264 |
| Nov 18, 2025 | 465.86 | 469.67 | 453.00 | 469.48 | 469.48 | 0.57% | 130,804 |
| Nov 17, 2025 | 463.40 | 473.32 | 462.20 | 466.80 | 466.80 | 1.61% | 19,666 |
| Nov 14, 2025 | 460.00 | 462.87 | 458.28 | 459.42 | 459.42 | 0.10% | 4,510 |
| Nov 13, 2025 | 463.40 | 463.85 | 458.49 | 458.98 | 458.98 | -0.34% | 5,618 |