Mindspace Business Parks REIT (BOM:543217)
India · Delayed Price · Currency is INR 478.49
+8.59 (1.83%)
At close: Apr 21, 2026
BOM:543217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 475.20 | 481.22 | 470.00 | 478.49 | 478.49 | 1.83% | 4,572 |
| Apr 20, 2026 | 470.60 | 474.62 | 466.02 | 469.90 | 469.90 | -0.37% | 7,123 |
| Apr 17, 2026 | 472.10 | 474.61 | 470.00 | 471.64 | 471.64 | -0.10% | 5,038 |
| Apr 16, 2026 | 477.53 | 478.94 | 471.33 | 472.10 | 472.10 | -1.14% | 12,043 |
| Apr 15, 2026 | 480.59 | 484.78 | 476.45 | 477.53 | 477.53 | -0.13% | 6,902 |
| Apr 13, 2026 | 483.99 | 483.99 | 475.50 | 478.15 | 478.15 | -0.73% | 4,825 |
| Apr 10, 2026 | 481.99 | 483.00 | 478.16 | 481.67 | 481.67 | 0.98% | 3,033 |
| Apr 9, 2026 | 474.00 | 480.00 | 471.30 | 476.98 | 476.98 | 0.30% | 5,055 |
| Apr 8, 2026 | 468.20 | 478.13 | 464.11 | 475.57 | 475.57 | 2.94% | 7,940 |
| Apr 7, 2026 | 458.60 | 465.53 | 458.60 | 461.97 | 461.97 | -0.16% | 6,799 |
| Apr 6, 2026 | 458.00 | 466.41 | 457.15 | 462.70 | 462.70 | 1.48% | 4,602 |
| Apr 2, 2026 | 452.00 | 464.38 | 447.00 | 455.96 | 455.96 | 1.27% | 9,739 |
| Apr 1, 2026 | 448.50 | 461.00 | 448.00 | 450.26 | 450.26 | 0.22% | 11,318 |
| Mar 30, 2026 | 455.02 | 462.50 | 447.00 | 449.25 | 449.25 | -1.48% | 17,100 |
| 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 |