Mindspace Business Parks REIT (BOM:543217)
India · Delayed Price · Currency is INR 499.43
+2.82 (0.57%)
At close: Sep 16, 2026
BOM:543217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 492.25 | 497.94 | 492.25 | 496.61 | 496.61 | 0.90% | 9,168 |
| Sep 11, 2026 | 491.90 | 495.34 | 490.74 | 492.20 | 492.20 | -0.12% | 6,793 |
| Sep 10, 2026 | 497.51 | 499.64 | 490.21 | 492.79 | 492.79 | -1.05% | 6,282 |
| Sep 9, 2026 | 499.99 | 500.75 | 497.80 | 498.01 | 498.01 | 0.10% | 9,794 |
| Sep 8, 2026 | 498.70 | 501.54 | 497.00 | 497.49 | 497.49 | -0.05% | 6,813 |
| Sep 7, 2026 | 502.80 | 504.21 | 496.25 | 497.76 | 497.76 | -0.69% | 8,794 |
| Sep 4, 2026 | 500.10 | 504.89 | 500.10 | 501.20 | 501.20 | 0.38% | 9,924 |
| Sep 3, 2026 | 503.59 | 505.70 | 496.50 | 499.28 | 499.28 | -0.27% | 12,326 |
| Sep 2, 2026 | 497.40 | 505.68 | 495.22 | 500.64 | 500.64 | 0.53% | 9,485 |
| Sep 1, 2026 | 497.90 | 500.46 | 496.99 | 497.99 | 497.99 | 0.54% | 22,412 |
| Aug 31, 2026 | 492.00 | 501.99 | 492.00 | 495.30 | 495.30 | 0.48% | 21,998 |
| Aug 28, 2026 | 488.60 | 494.82 | 482.00 | 492.92 | 492.92 | 1.09% | 11,033 |
| Aug 27, 2026 | 488.00 | 489.99 | 485.88 | 487.61 | 487.61 | -0.08% | 6,288 |
| Aug 26, 2026 | 495.00 | 497.28 | 484.50 | 488.00 | 488.00 | -1.39% | 101,609 |
| Aug 25, 2026 | 497.95 | 498.69 | 494.01 | 494.86 | 494.86 | -0.40% | 9,157 |
| Aug 24, 2026 | 498.50 | 499.50 | 495.00 | 496.83 | 496.83 | 0.29% | 6,029 |
| Aug 21, 2026 | 497.02 | 498.39 | 492.20 | 495.37 | 495.37 | -0.53% | 16,499 |
| Aug 20, 2026 | 499.89 | 499.89 | 497.47 | 498.00 | 498.00 | 0.23% | 3,561 |
| Aug 19, 2026 | 498.00 | 500.03 | 496.00 | 496.87 | 496.87 | 0.20% | 11,159 |
| Aug 18, 2026 | 497.50 | 502.74 | 495.00 | 495.88 | 495.88 | -0.38% | 22,722 |
| Aug 17, 2026 | 498.10 | 502.90 | 496.50 | 497.76 | 497.76 | 0.29% | 20,976 |
| Aug 14, 2026 | 496.00 | 496.50 | 494.11 | 496.32 | 496.32 | 0.30% | 16,028 |
| Aug 13, 2026 | 496.70 | 497.00 | 488.24 | 494.85 | 494.85 | 0.06% | 17,143 |
| Aug 12, 2026 | 496.50 | 497.49 | 494.00 | 494.56 | 494.56 | -0.28% | 8,692 |
| Aug 11, 2026 | 497.40 | 497.41 | 494.00 | 495.94 | 495.94 | 0.07% | 119,298 |
| Aug 10, 2026 | 497.00 | 497.50 | 494.25 | 495.57 | 495.57 | 0.06% | 9,553 |
| Aug 7, 2026 | 492.00 | 497.19 | 491.80 | 495.27 | 495.27 | 1.28% | 11,495 |
| Aug 6, 2026 | 494.40 | 497.00 | 494.25 | 495.70 | 489.03 | 0.55% | 8,353 |
| Aug 5, 2026 | 493.90 | 496.00 | 490.82 | 493.01 | 486.38 | -0.18% | 5,127 |
| Aug 4, 2026 | 494.50 | 497.00 | 493.18 | 493.90 | 487.25 | 0.05% | 25,245 |
| Aug 3, 2026 | 494.60 | 496.19 | 490.87 | 493.65 | 487.01 | 0.07% | 9,478 |
| Jul 31, 2026 | 497.00 | 498.50 | 488.00 | 493.30 | 486.66 | -0.44% | 8,506 |
| Jul 30, 2026 | 495.20 | 497.69 | 494.68 | 495.50 | 488.83 | 0.04% | 3,628 |
| Jul 29, 2026 | 497.85 | 497.85 | 494.02 | 495.29 | 488.63 | 0.05% | 5,306 |
| Jul 28, 2026 | 493.25 | 495.66 | 492.00 | 495.03 | 488.37 | 0.03% | 8,402 |
| Jul 27, 2026 | 486.99 | 496.29 | 484.84 | 494.89 | 488.23 | 2.20% | 6,105 |
| Jul 24, 2026 | 491.90 | 491.90 | 483.98 | 484.25 | 477.73 | -1.38% | 4,942 |
| Jul 23, 2026 | 498.00 | 499.41 | 489.90 | 491.01 | 484.40 | -1.38% | 8,030 |
| Jul 22, 2026 | 525.50 | 525.50 | 497.14 | 497.89 | 491.19 | 0.21% | 5,591 |
| Jul 21, 2026 | 495.87 | 498.77 | 493.64 | 496.83 | 490.14 | 0.35% | 6,996 |
| Jul 20, 2026 | 494.00 | 495.85 | 492.62 | 495.08 | 488.42 | 0.31% | 4,789 |
| Jul 17, 2026 | 494.90 | 496.04 | 492.00 | 493.55 | 486.91 | 0.16% | 2,748 |
| Jul 16, 2026 | 491.07 | 494.00 | 491.07 | 492.74 | 486.11 | -0.01% | 4,395 |
| Jul 15, 2026 | 490.30 | 494.38 | 490.30 | 492.78 | 486.15 | 0.24% | 4,207 |
| Jul 14, 2026 | 489.27 | 492.50 | 489.25 | 491.60 | 484.99 | 0.49% | 3,840 |
| Jul 13, 2026 | 488.10 | 493.38 | 488.01 | 489.22 | 482.64 | 0.08% | 5,301 |
| Jul 10, 2026 | 489.90 | 489.90 | 486.80 | 488.82 | 482.24 | 0.32% | 4,477 |
| Jul 9, 2026 | 485.01 | 490.00 | 483.56 | 487.24 | 480.68 | 0.35% | 4,760 |
| Jul 8, 2026 | 491.00 | 493.09 | 483.00 | 485.55 | 479.02 | -0.73% | 8,363 |
| Jul 7, 2026 | 488.00 | 492.90 | 488.00 | 489.11 | 482.53 | 0.29% | 6,202 |