Mindspace Business Parks REIT (BOM:543217)
India · Delayed Price · Currency is INR 461.94
-0.90 (-0.19%)
At close: May 25, 2026
BOM:543217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 469.50 | 469.50 | 461.50 | 461.94 | 461.94 | -0.19% | 5,449 |
| May 22, 2026 | 459.77 | 465.00 | 459.51 | 462.84 | 462.84 | 0.67% | 5,532 |
| May 21, 2026 | 462.44 | 462.44 | 459.00 | 459.77 | 459.77 | -0.58% | 6,729 |
| May 20, 2026 | 470.00 | 470.00 | 461.58 | 462.44 | 462.44 | -1.67% | 7,455 |
| May 19, 2026 | 463.70 | 472.09 | 458.10 | 470.29 | 470.29 | 1.99% | 4,410 |
| May 18, 2026 | 462.40 | 464.36 | 455.11 | 461.10 | 461.10 | 0.17% | 6,354 |
| May 15, 2026 | 463.01 | 465.77 | 456.35 | 460.33 | 460.33 | -1.17% | 7,739 |
| May 14, 2026 | 463.97 | 468.05 | 458.01 | 465.77 | 465.77 | 0.83% | 5,286 |
| May 13, 2026 | 460.00 | 462.70 | 456.16 | 461.92 | 461.92 | 0.45% | 7,089 |
| May 12, 2026 | 458.00 | 463.97 | 457.00 | 459.84 | 459.84 | -0.62% | 120,289 |
| May 11, 2026 | 465.90 | 465.90 | 460.00 | 462.73 | 462.73 | -0.49% | 12,084 |
| May 8, 2026 | 462.20 | 466.86 | 459.00 | 464.99 | 464.99 | 0.58% | 9,627 |
| May 7, 2026 | 460.30 | 463.80 | 460.00 | 462.30 | 462.30 | -0.26% | 24,166 |
| May 6, 2026 | 463.97 | 464.85 | 461.00 | 463.51 | 463.51 | 0.27% | 3,594 |
| May 5, 2026 | 467.00 | 467.50 | 462.00 | 462.26 | 462.26 | -0.56% | 18,949 |
| May 4, 2026 | 474.00 | 475.00 | 469.00 | 471.49 | 464.85 | 1.05% | 8,588 |
| Apr 30, 2026 | 469.30 | 473.46 | 466.00 | 466.61 | 460.04 | 0.04% | 10,703 |
| Apr 29, 2026 | 468.80 | 469.09 | 465.32 | 466.42 | 459.85 | 0.03% | 5,671 |
| Apr 28, 2026 | 469.05 | 472.00 | 465.34 | 466.27 | 459.70 | -0.59% | 4,195 |
| Apr 27, 2026 | 471.00 | 474.24 | 467.00 | 469.05 | 462.44 | -0.29% | 6,489 |
| Apr 24, 2026 | 470.06 | 473.91 | 468.02 | 470.40 | 463.78 | 0.07% | 3,210 |
| Apr 23, 2026 | 468.15 | 475.50 | 468.15 | 470.06 | 463.44 | -0.02% | 5,649 |
| Apr 22, 2026 | 482.40 | 482.40 | 469.18 | 470.14 | 463.52 | -1.75% | 205,405 |
| Apr 21, 2026 | 475.20 | 481.22 | 470.00 | 478.49 | 471.75 | 1.83% | 4,572 |
| Apr 20, 2026 | 470.60 | 474.62 | 466.02 | 469.90 | 463.28 | -0.37% | 7,123 |
| Apr 17, 2026 | 472.10 | 474.61 | 470.00 | 471.64 | 465.00 | -0.10% | 5,038 |
| Apr 16, 2026 | 477.53 | 478.94 | 471.33 | 472.10 | 465.45 | -1.14% | 12,043 |
| Apr 15, 2026 | 480.59 | 484.78 | 476.45 | 477.53 | 470.80 | -0.13% | 6,902 |
| Apr 13, 2026 | 483.99 | 483.99 | 475.50 | 478.15 | 471.42 | -0.73% | 4,825 |
| Apr 10, 2026 | 481.99 | 483.00 | 478.16 | 481.67 | 474.89 | 0.98% | 3,033 |
| Apr 9, 2026 | 474.00 | 480.00 | 471.30 | 476.98 | 470.26 | 0.30% | 5,055 |
| Apr 8, 2026 | 468.20 | 478.13 | 464.11 | 475.57 | 468.87 | 2.94% | 7,940 |
| Apr 7, 2026 | 458.60 | 465.53 | 458.60 | 461.97 | 455.46 | -0.16% | 6,799 |
| Apr 6, 2026 | 458.00 | 466.41 | 457.15 | 462.70 | 456.18 | 1.48% | 4,602 |
| Apr 2, 2026 | 452.00 | 464.38 | 447.00 | 455.96 | 449.54 | 1.27% | 9,739 |
| Apr 1, 2026 | 448.50 | 461.00 | 448.00 | 450.26 | 443.92 | 0.22% | 11,318 |
| Mar 30, 2026 | 455.02 | 462.50 | 447.00 | 449.25 | 442.92 | -1.48% | 17,100 |
| Mar 27, 2026 | 464.26 | 465.43 | 452.35 | 456.00 | 449.58 | -1.88% | 10,432 |
| Mar 25, 2026 | 457.75 | 465.75 | 456.58 | 464.74 | 458.20 | 2.06% | 4,567 |
| Mar 24, 2026 | 446.50 | 457.00 | 446.50 | 455.34 | 448.93 | 1.72% | 8,083 |
| Mar 23, 2026 | 458.00 | 460.28 | 445.00 | 447.62 | 441.32 | -2.36% | 10,248 |
| Mar 20, 2026 | 451.00 | 463.50 | 451.00 | 458.45 | 451.99 | 1.29% | 11,276 |
| Mar 19, 2026 | 453.99 | 454.90 | 443.59 | 452.60 | 446.23 | -0.55% | 9,314 |
| Mar 18, 2026 | 460.80 | 461.00 | 453.50 | 455.09 | 448.68 | -0.86% | 4,427 |
| Mar 17, 2026 | 454.00 | 460.00 | 454.00 | 459.06 | 452.60 | 0.97% | 4,538 |
| Mar 16, 2026 | 454.00 | 457.75 | 453.00 | 454.64 | 448.24 | 0.24% | 2,860 |
| Mar 13, 2026 | 448.10 | 459.50 | 448.10 | 453.54 | 447.15 | 0.29% | 7,653 |
| Mar 12, 2026 | 459.99 | 459.99 | 451.10 | 452.25 | 445.88 | -1.58% | 5,770 |
| Mar 11, 2026 | 462.99 | 463.28 | 452.66 | 459.49 | 453.02 | -0.40% | 7,179 |
| Mar 10, 2026 | 463.00 | 465.98 | 458.00 | 461.33 | 454.83 | -0.16% | 5,544 |