Brookfield India Real Estate Trust (BOM:543261)
India · Delayed Price · Currency is INR 318.85
-0.88 (-0.28%)
At close: May 29, 2026
BOM:543261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 319.73 | 321.33 | 317.00 | 318.85 | 318.85 | -0.28% | 8,740 |
| May 27, 2026 | 320.00 | 321.02 | 319.00 | 319.73 | 319.73 | -0.13% | 6,733 |
| May 26, 2026 | 319.04 | 321.19 | 319.00 | 320.16 | 320.16 | 0.06% | 71,280 |
| May 25, 2026 | 320.05 | 321.34 | 319.51 | 319.97 | 319.97 | -0.21% | 13,348 |
| May 22, 2026 | 318.30 | 321.98 | 318.30 | 320.63 | 320.63 | 0.18% | 8,852 |
| May 21, 2026 | 319.25 | 322.07 | 319.00 | 320.05 | 320.05 | -0.17% | 8,045 |
| May 20, 2026 | 321.70 | 322.36 | 319.90 | 320.58 | 320.58 | -0.14% | 7,319 |
| May 19, 2026 | 321.10 | 322.99 | 320.50 | 321.04 | 321.04 | -0.23% | 10,411 |
| May 18, 2026 | 322.70 | 322.70 | 319.10 | 321.77 | 321.77 | 0.19% | 8,410 |
| May 15, 2026 | 322.75 | 322.75 | 321.00 | 321.15 | 321.15 | -0.20% | 30,332 |
| May 14, 2026 | 322.69 | 322.85 | 320.89 | 321.80 | 321.80 | 0.20% | 29,205 |
| May 13, 2026 | 327.70 | 327.70 | 324.84 | 326.67 | 321.17 | 0.37% | 44,990 |
| May 12, 2026 | 326.70 | 326.70 | 323.25 | 325.48 | 320.00 | -0.19% | 32,139 |
| May 11, 2026 | 326.70 | 327.00 | 325.22 | 326.11 | 320.62 | -0.18% | 26,845 |
| May 8, 2026 | 323.00 | 326.99 | 323.00 | 326.70 | 321.20 | 0.79% | 43,147 |
| May 7, 2026 | 320.10 | 325.90 | 320.10 | 324.15 | 318.69 | 0.85% | 37,276 |
| May 6, 2026 | 319.00 | 323.14 | 316.06 | 321.41 | 316.00 | 0.70% | 43,451 |
| May 5, 2026 | 329.00 | 329.00 | 315.60 | 319.17 | 313.80 | -2.20% | 75,582 |
| May 4, 2026 | 328.72 | 328.72 | 326.00 | 326.35 | 320.86 | 0.27% | 7,720 |
| Apr 30, 2026 | 328.00 | 328.00 | 324.62 | 325.47 | 319.99 | 0.53% | 29,887 |
| Apr 29, 2026 | 327.98 | 327.98 | 322.40 | 323.74 | 318.29 | -0.64% | 13,301 |
| Apr 28, 2026 | 320.98 | 326.56 | 320.98 | 325.81 | 320.32 | 1.52% | 15,050 |
| Apr 27, 2026 | 321.46 | 322.97 | 320.05 | 320.94 | 315.54 | -0.23% | 24,490 |
| Apr 24, 2026 | 325.50 | 325.50 | 321.10 | 321.69 | 316.27 | -0.76% | 4,256,173 |
| Apr 23, 2026 | 332.50 | 332.50 | 322.00 | 324.15 | 318.69 | -1.30% | 4,075,867 |
| Apr 22, 2026 | 330.97 | 330.97 | 324.51 | 328.43 | 322.90 | -0.09% | 25,695 |
| Apr 21, 2026 | 328.20 | 330.31 | 327.03 | 328.73 | 323.20 | 0.10% | 8,655 |
| Apr 20, 2026 | 331.00 | 331.18 | 326.74 | 328.41 | 322.88 | -0.48% | 7,262 |
| Apr 17, 2026 | 331.00 | 331.00 | 328.11 | 329.99 | 324.43 | 0.10% | 6,766 |
| Apr 16, 2026 | 327.65 | 330.00 | 327.65 | 329.65 | 324.10 | 0.59% | 4,593 |
| Apr 15, 2026 | 337.00 | 342.50 | 325.65 | 327.73 | 322.21 | -1.38% | 25,881 |
| Apr 13, 2026 | 334.50 | 335.00 | 330.00 | 332.31 | 326.72 | -0.69% | 6,589 |
| Apr 10, 2026 | 339.98 | 344.49 | 334.50 | 334.63 | 329.00 | -0.99% | 10,960 |
| Apr 9, 2026 | 338.00 | 341.00 | 336.00 | 337.98 | 332.29 | 0.74% | 5,263 |
| Apr 8, 2026 | 328.00 | 336.77 | 327.98 | 335.49 | 329.84 | 2.65% | 11,983 |
| Apr 7, 2026 | 319.00 | 326.88 | 319.00 | 326.84 | 321.34 | 2.63% | 8,105 |
| Apr 6, 2026 | 319.62 | 322.49 | 317.06 | 318.45 | 313.09 | -0.64% | 25,541 |
| Apr 2, 2026 | 320.00 | 324.12 | 317.02 | 320.49 | 315.09 | -0.02% | 359,815 |
| Apr 1, 2026 | 324.00 | 326.00 | 318.38 | 320.57 | 315.17 | -0.51% | 15,955 |
| Mar 30, 2026 | 327.52 | 330.99 | 320.00 | 322.21 | 316.79 | -3.18% | 15,386 |
| Mar 27, 2026 | 328.65 | 336.00 | 325.26 | 332.80 | 327.20 | 0.21% | 11,310 |
| Mar 25, 2026 | 330.00 | 336.08 | 327.96 | 332.09 | 326.50 | 0.86% | 10,350 |
| Mar 24, 2026 | 323.80 | 331.97 | 323.25 | 329.26 | 323.72 | 2.52% | 10,151 |
| Mar 23, 2026 | 326.40 | 326.40 | 311.26 | 321.17 | 315.76 | -2.20% | 18,623 |
| Mar 20, 2026 | 335.41 | 335.41 | 321.35 | 328.41 | 322.88 | -0.07% | 1,463,617 |
| Mar 19, 2026 | 329.99 | 332.44 | 328.00 | 328.63 | 323.10 | -0.71% | 3,319 |
| Mar 18, 2026 | 332.69 | 333.50 | 330.24 | 330.99 | 325.42 | -0.83% | 35,479 |
| Mar 17, 2026 | 342.00 | 342.00 | 329.26 | 333.75 | 328.13 | -0.72% | 19,485 |
| Mar 16, 2026 | 337.02 | 339.95 | 335.55 | 336.18 | 330.52 | -0.75% | 7,768 |
| Mar 13, 2026 | 337.33 | 341.27 | 336.95 | 338.73 | 333.03 | -0.47% | 8,322 |