Brookfield India Real Estate Trust (BOM:543261)
India · Delayed Price · Currency is INR 313.89
-5.71 (-1.79%)
At close: Aug 8, 2025
BOM:543261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 321.60 | 321.60 | 311.20 | 313.89 | 313.89 | -1.79% | 5,190 |
| Aug 7, 2025 | 318.20 | 320.22 | 316.00 | 319.60 | 319.60 | 0.57% | 8,224 |
| Aug 6, 2025 | 315.20 | 319.88 | 313.33 | 317.79 | 317.79 | -0.08% | 16,430 |
| Aug 5, 2025 | 316.35 | 320.20 | 314.16 | 318.03 | 312.78 | 0.40% | 28,278 |
| Aug 4, 2025 | 319.80 | 321.00 | 315.10 | 316.75 | 311.52 | -0.14% | 6,949 |
| Aug 1, 2025 | 314.77 | 318.70 | 314.70 | 317.19 | 311.95 | 0.77% | 8,707 |
| Jul 31, 2025 | 317.00 | 317.50 | 313.00 | 314.77 | 309.57 | -0.70% | 5,305 |
| Jul 30, 2025 | 316.00 | 318.84 | 316.00 | 316.99 | 311.76 | 0.18% | 993 |
| Jul 29, 2025 | 314.96 | 317.18 | 314.96 | 316.42 | 311.20 | -0.03% | 4,181 |
| Jul 28, 2025 | 316.90 | 317.50 | 312.25 | 316.52 | 311.30 | 0.58% | 9,367 |
| Jul 25, 2025 | 312.01 | 316.00 | 312.01 | 314.68 | 309.49 | -0.03% | 11,660 |
| Jul 24, 2025 | 311.30 | 314.99 | 311.25 | 314.77 | 309.57 | 0.92% | 7,272 |
| Jul 23, 2025 | 313.80 | 313.80 | 309.29 | 311.90 | 306.75 | -0.01% | 9,298 |
| Jul 22, 2025 | 309.90 | 314.00 | 309.00 | 311.92 | 306.77 | 0.72% | 11,841 |
| Jul 21, 2025 | 307.35 | 310.45 | 307.35 | 309.70 | 304.59 | 0.47% | 6,696 |
| Jul 18, 2025 | 310.00 | 310.23 | 307.30 | 308.26 | 303.17 | -0.52% | 2,807 |
| Jul 17, 2025 | 308.39 | 310.23 | 307.35 | 309.87 | 304.76 | 0.86% | 5,538 |
| Jul 16, 2025 | 310.00 | 311.00 | 307.05 | 307.24 | 302.17 | -0.32% | 17,693 |
| Jul 15, 2025 | 307.39 | 310.80 | 306.80 | 308.22 | 303.13 | 0.28% | 17,701 |
| Jul 14, 2025 | 310.90 | 310.90 | 304.55 | 307.37 | 302.30 | -0.51% | 5,237 |
| Jul 11, 2025 | 309.64 | 312.32 | 308.46 | 308.94 | 303.84 | -0.24% | 4,127 |
| Jul 10, 2025 | 309.70 | 311.20 | 308.00 | 309.69 | 304.58 | 0.11% | 6,310 |
| Jul 9, 2025 | 310.40 | 314.49 | 308.00 | 309.34 | 304.23 | 0.08% | 11,018 |
| Jul 8, 2025 | 309.30 | 311.00 | 308.20 | 309.10 | 304.00 | -0.33% | 6,423 |
| Jul 7, 2025 | 309.50 | 313.00 | 309.00 | 310.12 | 305.00 | 0.20% | 3,856 |
| Jul 4, 2025 | 312.75 | 312.75 | 308.00 | 309.50 | 304.39 | -0.05% | 12,746 |
| Jul 3, 2025 | 313.80 | 313.80 | 308.81 | 309.65 | 304.54 | -0.64% | 8,240 |
| Jul 2, 2025 | 315.60 | 315.60 | 310.35 | 311.63 | 306.49 | -0.54% | 3,316 |
| Jul 1, 2025 | 316.00 | 316.00 | 312.00 | 313.33 | 308.16 | -0.44% | 3,317 |
| Jun 30, 2025 | 312.10 | 315.22 | 311.93 | 314.70 | 309.51 | 1.16% | 6,717 |
| Jun 27, 2025 | 313.70 | 313.70 | 307.35 | 311.10 | 305.96 | 0.01% | 9,187 |
| Jun 26, 2025 | 312.00 | 314.25 | 308.11 | 311.06 | 305.93 | -0.18% | 3,548 |
| Jun 25, 2025 | 313.85 | 313.85 | 308.84 | 311.62 | 306.48 | 0.19% | 5,928 |
| Jun 24, 2025 | 310.10 | 312.00 | 308.00 | 311.02 | 305.89 | 0.49% | 20,998 |
| Jun 23, 2025 | 305.50 | 311.35 | 305.24 | 309.51 | 304.40 | 0.70% | 10,528 |
| Jun 20, 2025 | 307.13 | 310.00 | 303.05 | 307.37 | 302.30 | 0.08% | 9,083 |
| Jun 19, 2025 | 310.80 | 310.80 | 305.00 | 307.13 | 302.06 | -0.24% | 2,746 |
| Jun 18, 2025 | 288.00 | 308.86 | 288.00 | 307.87 | 302.79 | 0.08% | 7,990 |
| Jun 17, 2025 | 303.10 | 309.00 | 303.10 | 307.62 | 302.54 | -0.26% | 3,457 |
| Jun 16, 2025 | 309.10 | 310.30 | 306.17 | 308.42 | 303.33 | 0.39% | 13,668 |
| Jun 13, 2025 | 307.20 | 308.72 | 303.22 | 307.22 | 302.15 | -0.21% | 11,408 |
| Jun 12, 2025 | 309.80 | 311.48 | 306.33 | 307.87 | 302.79 | -0.18% | 15,894 |
| Jun 11, 2025 | 305.35 | 309.80 | 305.35 | 308.41 | 303.32 | 1.03% | 7,466 |
| Jun 10, 2025 | 307.55 | 310.00 | 303.61 | 305.28 | 300.24 | -0.74% | 8,342 |
| Jun 9, 2025 | 305.00 | 309.60 | 305.00 | 307.55 | 302.47 | 0.97% | 14,065 |
| Jun 6, 2025 | 307.40 | 307.40 | 303.00 | 304.59 | 299.56 | -0.21% | 7,773 |
| Jun 5, 2025 | 306.90 | 307.65 | 304.03 | 305.22 | 300.18 | -0.02% | 7,867 |
| Jun 4, 2025 | 305.70 | 307.99 | 302.55 | 305.27 | 300.23 | 0.32% | 3,269 |
| Jun 3, 2025 | 307.70 | 307.70 | 302.35 | 304.29 | 299.27 | 0.13% | 1,143 |
| Jun 2, 2025 | 307.40 | 309.70 | 302.86 | 303.91 | 298.89 | -0.56% | 7,545 |