Brookfield India Real Estate Trust (BOM:543261)
India · Delayed Price · Currency is INR 343.84
+0.85 (0.25%)
At close: Nov 3, 2025
BOM:543261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 343.10 | 345.00 | 339.78 | 344.07 | 338.82 | 0.52% | 11,965 |
| Nov 4, 2025 | 344.79 | 345.50 | 341.51 | 342.30 | 337.08 | -0.45% | 7,476 |
| Nov 3, 2025 | 344.99 | 344.99 | 340.22 | 343.84 | 338.59 | 0.25% | 4,900 |
| Oct 31, 2025 | 343.82 | 344.80 | 342.37 | 342.99 | 337.76 | -0.24% | 6,445 |
| Oct 30, 2025 | 338.02 | 345.25 | 338.02 | 343.80 | 338.55 | 0.53% | 8,001 |
| Oct 29, 2025 | 344.00 | 346.75 | 339.98 | 341.99 | 336.77 | -0.57% | 6,287 |
| Oct 28, 2025 | 342.53 | 345.50 | 342.50 | 343.95 | 338.70 | -0.22% | 8,705 |
| Oct 27, 2025 | 342.10 | 348.17 | 342.10 | 344.72 | 339.46 | 0.80% | 30,886 |
| Oct 24, 2025 | 340.74 | 346.21 | 340.74 | 341.98 | 336.76 | 0.26% | 10,711 |
| Oct 23, 2025 | 352.93 | 355.00 | 336.26 | 341.11 | 335.91 | -3.35% | 17,262 |
| Oct 21, 2025 | 351.70 | 353.65 | 350.01 | 352.93 | 347.55 | 0.99% | 4,812 |
| Oct 20, 2025 | 342.70 | 349.75 | 342.70 | 349.48 | 344.15 | 1.93% | 12,823 |
| Oct 17, 2025 | 344.50 | 345.00 | 342.00 | 342.86 | 337.63 | -0.41% | 3,882 |
| Oct 16, 2025 | 343.40 | 347.00 | 341.16 | 344.26 | 339.01 | 0.39% | 14,253 |
| Oct 15, 2025 | 340.75 | 344.00 | 337.65 | 342.93 | 337.70 | 0.59% | 4,488 |
| Oct 14, 2025 | 345.40 | 345.40 | 337.43 | 340.93 | 335.73 | -0.44% | 6,676 |
| Oct 13, 2025 | 348.99 | 349.00 | 340.00 | 342.43 | 337.21 | -0.47% | 8,127 |
| Oct 10, 2025 | 344.96 | 348.50 | 341.51 | 344.05 | 338.80 | -0.03% | 3,572 |
| Oct 9, 2025 | 343.10 | 347.89 | 342.87 | 344.17 | 338.92 | -0.15% | 6,887 |
| Oct 8, 2025 | 349.00 | 349.00 | 343.00 | 344.70 | 339.44 | -0.09% | 7,858 |
| Oct 7, 2025 | 347.99 | 349.48 | 342.16 | 345.02 | 339.76 | -0.52% | 4,117 |
| Oct 6, 2025 | 350.70 | 350.70 | 341.60 | 346.82 | 341.53 | -0.13% | 9,947 |
| Oct 3, 2025 | 349.40 | 350.00 | 345.25 | 347.28 | 341.98 | -0.17% | 11,327 |
| Oct 1, 2025 | 346.23 | 349.75 | 345.00 | 347.86 | 342.55 | 1.35% | 9,612 |
| Sep 30, 2025 | 346.00 | 349.00 | 342.01 | 343.23 | 337.99 | -0.37% | 7,402 |
| Sep 29, 2025 | 339.10 | 349.99 | 339.10 | 344.51 | 339.25 | 0.99% | 16,592 |
| Sep 26, 2025 | 332.74 | 349.56 | 332.74 | 341.13 | 335.93 | 2.82% | 24,291 |
| Sep 25, 2025 | 329.99 | 333.50 | 327.33 | 331.79 | 326.73 | 0.57% | 14,171 |
| Sep 24, 2025 | 331.00 | 331.43 | 328.98 | 329.90 | 324.87 | 0.20% | 14,491 |
| Sep 23, 2025 | 328.50 | 331.77 | 327.18 | 329.25 | 324.23 | - | 7,880 |
| Sep 22, 2025 | 328.80 | 333.50 | 326.36 | 329.24 | 324.22 | 0.01% | 13,910 |
| Sep 19, 2025 | 328.30 | 332.24 | 327.01 | 329.22 | 324.20 | 0.28% | 7,654 |
| Sep 18, 2025 | 326.30 | 331.57 | 326.30 | 328.30 | 323.29 | -0.07% | 3,488 |
| Sep 17, 2025 | 335.25 | 339.70 | 324.67 | 328.52 | 323.51 | -1.54% | 17,383 |
| Sep 16, 2025 | 331.98 | 338.00 | 331.02 | 333.67 | 328.58 | 1.16% | 5,438 |
| Sep 15, 2025 | 321.50 | 343.78 | 321.25 | 329.83 | 324.80 | 3.03% | 25,998 |
| Sep 12, 2025 | 320.00 | 321.78 | 317.61 | 320.12 | 315.24 | 0.06% | 4,778 |
| Sep 11, 2025 | 321.00 | 321.00 | 319.01 | 319.94 | 315.06 | - | 1,337 |
| Sep 10, 2025 | 320.74 | 321.50 | 318.20 | 319.95 | 315.07 | 0.03% | 5,730 |
| Sep 9, 2025 | 320.70 | 320.70 | 317.97 | 319.84 | 314.96 | 0.58% | 5,684 |
| Sep 8, 2025 | 320.10 | 321.30 | 315.11 | 317.98 | 313.13 | -0.39% | 6,788 |
| Sep 5, 2025 | 320.57 | 321.00 | 318.25 | 319.21 | 314.34 | -0.27% | 3,089 |
| Sep 4, 2025 | 321.78 | 321.78 | 318.83 | 320.07 | 315.19 | 0.54% | 3,504 |
| Sep 3, 2025 | 318.94 | 324.88 | 318.00 | 318.35 | 313.49 | 0.26% | 7,349 |
| Sep 2, 2025 | 317.00 | 320.75 | 317.00 | 317.51 | 312.67 | -0.17% | 3,410 |
| Sep 1, 2025 | 318.80 | 320.40 | 315.61 | 318.04 | 313.19 | -0.49% | 9,351 |
| Aug 29, 2025 | 318.00 | 322.00 | 317.00 | 319.60 | 314.72 | 1.12% | 4,012 |
| Aug 28, 2025 | 318.42 | 318.76 | 315.00 | 316.06 | 311.24 | -0.74% | 5,437 |
| Aug 26, 2025 | 316.95 | 322.25 | 315.55 | 318.41 | 313.55 | 0.72% | 50,656 |
| Aug 25, 2025 | 326.00 | 326.00 | 315.76 | 316.12 | 311.30 | -2.17% | 16,621 |