Mindspace Business Parks REIT (BOM:543217)
India · Delayed Price · Currency is INR 483.66
+0.76 (0.16%)
At close: Oct 28, 2026
BOM:543217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 484.00 | 485.21 | 479.84 | 483.66 | 483.66 | 0.16% | 2,944 |
| Oct 27, 2026 | 486.00 | 486.18 | 479.50 | 482.90 | 482.90 | -0.31% | 6,960 |
| Oct 26, 2026 | 489.95 | 489.95 | 478.23 | 484.41 | 484.41 | -0.78% | 23,390 |
| Oct 23, 2026 | 490.10 | 494.48 | 484.80 | 488.22 | 488.22 | -0.90% | 5,540 |
| Oct 22, 2026 | 491.97 | 495.49 | 490.57 | 492.64 | 492.64 | 0.25% | 5,350 |
| Oct 21, 2026 | 494.90 | 497.68 | 489.47 | 491.41 | 491.41 | -0.34% | 7,981 |
| Oct 19, 2026 | 492.09 | 496.79 | 490.15 | 493.09 | 493.09 | -0.14% | 14,561 |
| Oct 16, 2026 | 497.00 | 497.65 | 492.01 | 493.80 | 493.80 | -0.25% | 6,492 |
| Oct 15, 2026 | 493.50 | 498.47 | 493.00 | 495.02 | 495.02 | -0.06% | 2,132 |
| Oct 14, 2026 | 496.73 | 497.00 | 491.80 | 495.34 | 495.34 | 0.03% | 1,533 |
| Oct 13, 2026 | 494.75 | 495.59 | 492.62 | 495.18 | 495.18 | 0.52% | 3,147 |
| Oct 12, 2026 | 495.00 | 498.07 | 489.16 | 492.62 | 492.62 | -0.05% | 5,103 |
| Oct 9, 2026 | 489.00 | 497.00 | 489.00 | 492.88 | 492.88 | 0.35% | 5,720 |
| Oct 8, 2026 | 494.30 | 497.13 | 490.10 | 491.17 | 491.17 | -0.55% | 6,397 |
| Oct 7, 2026 | 493.67 | 498.99 | 492.00 | 493.91 | 493.91 | -0.61% | 5,272 |
| Oct 6, 2026 | 498.50 | 501.87 | 496.00 | 496.93 | 496.93 | -0.16% | 6,940 |
| Oct 5, 2026 | 500.51 | 504.13 | 497.00 | 497.74 | 497.74 | -0.39% | 6,792 |
| Oct 1, 2026 | 497.50 | 502.47 | 497.42 | 499.69 | 499.69 | -0.27% | 11,281 |
| Sep 30, 2026 | 496.90 | 503.72 | 496.90 | 501.05 | 501.05 | 0.95% | 4,769 |
| Sep 29, 2026 | 503.10 | 506.85 | 495.25 | 496.33 | 496.33 | -1.63% | 11,121 |
| Sep 28, 2026 | 512.69 | 512.69 | 503.00 | 504.57 | 504.57 | -0.85% | 14,078 |
| Sep 25, 2026 | 506.00 | 525.50 | 505.09 | 508.90 | 508.90 | 0.86% | 25,743 |
| Sep 24, 2026 | 502.55 | 507.00 | 502.00 | 504.55 | 504.55 | 0.38% | 8,724 |
| Sep 23, 2026 | 505.00 | 507.24 | 501.46 | 502.65 | 502.65 | -0.46% | 5,991 |
| Sep 22, 2026 | 507.99 | 507.99 | 504.00 | 504.98 | 504.98 | - | 250,628 |
| Sep 21, 2026 | 503.50 | 512.00 | 502.00 | 504.97 | 504.97 | -0.16% | 9,944,984 |
| Sep 18, 2026 | 499.00 | 508.16 | 498.34 | 505.80 | 505.80 | 1.23% | 12,755 |
| Sep 17, 2026 | 498.50 | 504.02 | 497.05 | 499.67 | 499.67 | 0.05% | 10,771 |
| Sep 16, 2026 | 498.00 | 501.10 | 497.86 | 499.43 | 499.43 | 0.57% | 11,685 |
| 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% | 6,289 |
| 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 |