Brookfield India Real Estate Trust (BOM:543261)
India · Delayed Price · Currency is INR 328.73
+0.32 (0.10%)
At close: Apr 21, 2026
BOM:543261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 328.20 | 330.31 | 327.03 | 328.73 | 328.73 | 0.10% | 8,655 |
| Apr 20, 2026 | 331.00 | 331.18 | 326.74 | 328.41 | 328.41 | -0.48% | 7,262 |
| Apr 17, 2026 | 331.00 | 331.00 | 328.11 | 329.99 | 329.99 | 0.10% | 6,766 |
| Apr 16, 2026 | 327.65 | 330.00 | 327.65 | 329.65 | 329.65 | 0.59% | 4,593 |
| Apr 15, 2026 | 337.00 | 342.50 | 325.65 | 327.73 | 327.73 | -1.38% | 25,881 |
| Apr 13, 2026 | 334.50 | 335.00 | 330.00 | 332.31 | 332.31 | -0.69% | 6,589 |
| Apr 10, 2026 | 339.98 | 344.49 | 334.50 | 334.63 | 334.63 | -0.99% | 10,960 |
| Apr 9, 2026 | 338.00 | 341.00 | 336.00 | 337.98 | 337.98 | 0.74% | 5,263 |
| Apr 8, 2026 | 328.00 | 336.77 | 327.98 | 335.49 | 335.49 | 2.65% | 11,983 |
| Apr 7, 2026 | 319.00 | 326.88 | 319.00 | 326.84 | 326.84 | 2.63% | 8,105 |
| Apr 6, 2026 | 319.62 | 322.49 | 317.06 | 318.45 | 318.45 | -0.64% | 25,541 |
| Apr 2, 2026 | 320.00 | 324.12 | 317.02 | 320.49 | 320.49 | -0.02% | 359,815 |
| Apr 1, 2026 | 324.00 | 326.00 | 318.38 | 320.57 | 320.57 | -0.51% | 15,955 |
| Mar 30, 2026 | 327.52 | 330.99 | 320.00 | 322.21 | 322.21 | -3.18% | 15,386 |
| Mar 27, 2026 | 328.65 | 336.00 | 325.26 | 332.80 | 332.80 | 0.21% | 11,310 |
| Mar 25, 2026 | 330.00 | 336.08 | 327.96 | 332.09 | 332.09 | 0.86% | 10,350 |
| Mar 24, 2026 | 323.80 | 331.97 | 323.25 | 329.26 | 329.26 | 2.52% | 10,151 |
| Mar 23, 2026 | 326.40 | 326.40 | 311.26 | 321.17 | 321.17 | -2.20% | 18,623 |
| Mar 20, 2026 | 335.41 | 335.41 | 321.35 | 328.41 | 328.41 | -0.07% | 1,463,617 |
| Mar 19, 2026 | 329.99 | 332.44 | 328.00 | 328.63 | 328.63 | -0.71% | 3,319 |
| Mar 18, 2026 | 332.69 | 333.50 | 330.24 | 330.99 | 330.99 | -0.83% | 35,479 |
| Mar 17, 2026 | 342.00 | 342.00 | 329.26 | 333.75 | 333.75 | -0.72% | 19,485 |
| Mar 16, 2026 | 337.02 | 339.95 | 335.55 | 336.18 | 336.18 | -0.75% | 7,768 |
| Mar 13, 2026 | 337.33 | 341.27 | 336.95 | 338.73 | 338.73 | -0.47% | 8,322 |
| Mar 12, 2026 | 339.50 | 342.18 | 339.50 | 340.34 | 340.34 | -0.39% | 2,991 |
| Mar 11, 2026 | 340.60 | 345.19 | 340.60 | 341.66 | 341.66 | 0.17% | 5,649 |
| Mar 10, 2026 | 342.30 | 344.98 | 339.99 | 341.08 | 341.08 | -0.16% | 7,227 |
| Mar 9, 2026 | 343.00 | 345.12 | 335.66 | 341.61 | 341.61 | -0.92% | 14,265 |
| Mar 6, 2026 | 344.00 | 348.70 | 341.22 | 344.78 | 344.78 | -0.36% | 12,191 |
| Mar 5, 2026 | 348.00 | 352.33 | 343.96 | 346.03 | 346.03 | -0.63% | 9,047 |
| Mar 4, 2026 | 358.00 | 359.78 | 346.64 | 348.21 | 348.21 | -2.88% | 3,414,228 |
| Mar 2, 2026 | 359.06 | 364.28 | 352.07 | 358.52 | 358.52 | -2.93% | 14,129 |
| Feb 27, 2026 | 362.99 | 376.50 | 357.40 | 369.34 | 369.34 | 2.52% | 24,379 |
| Feb 26, 2026 | 352.00 | 361.81 | 351.52 | 360.25 | 360.25 | 2.38% | 345,455 |
| Feb 25, 2026 | 350.05 | 353.99 | 349.79 | 351.88 | 351.88 | -0.13% | 1,041,216 |
| Feb 24, 2026 | 352.11 | 355.87 | 350.20 | 352.34 | 352.34 | 0.04% | 519,037 |
| Feb 23, 2026 | 351.97 | 355.24 | 351.34 | 352.20 | 352.20 | 0.07% | 1,405,130 |
| Feb 20, 2026 | 355.60 | 356.41 | 351.06 | 351.97 | 351.97 | -0.85% | 3,539 |
| Feb 19, 2026 | 351.10 | 356.00 | 351.10 | 354.99 | 354.99 | 0.83% | 1,949 |
| Feb 18, 2026 | 354.10 | 357.55 | 350.47 | 352.06 | 352.06 | -1.05% | 4,826 |
| Feb 17, 2026 | 352.55 | 358.22 | 352.55 | 355.80 | 355.80 | 0.57% | 4,195 |
| Feb 16, 2026 | 353.70 | 356.79 | 351.80 | 353.77 | 353.77 | 0.27% | 7,707 |
| Feb 13, 2026 | 365.00 | 365.00 | 351.49 | 352.80 | 352.80 | -3.16% | 19,322 |
| Feb 12, 2026 | 368.00 | 369.88 | 361.64 | 364.33 | 364.33 | -0.56% | 6,390 |
| Feb 11, 2026 | 360.00 | 372.90 | 360.00 | 366.40 | 366.40 | 1.17% | 11,604 |
| Feb 10, 2026 | 364.69 | 365.00 | 361.01 | 362.18 | 362.18 | -0.23% | 14,627 |
| Feb 9, 2026 | 356.00 | 364.33 | 355.48 | 363.01 | 363.01 | 2.66% | 7,474 |
| Feb 6, 2026 | 355.00 | 357.40 | 352.92 | 353.61 | 353.61 | 0.16% | 12,356 |
| Feb 5, 2026 | 350.80 | 354.84 | 347.28 | 353.05 | 353.05 | 0.98% | 3,440 |
| Feb 4, 2026 | 351.90 | 351.91 | 348.37 | 349.63 | 349.63 | 1.19% | 8,435 |