Mindspace Business Parks REIT (NSE:MINDSPACE)
India · Delayed Price · Currency is INR 345.06
+5.13 (1.51%)
Jul 24, 2024, 1:30 AM IST
NSE:MINDSPACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 425.49 | 425.49 | 419.19 | 420.86 | - | -0.61% | 12,229 |
| Aug 22, 2025 | 422.40 | 423.80 | 417.35 | 423.45 | - | 0.29% | 6,140 |
| Aug 21, 2025 | 426.99 | 426.99 | 419.84 | 422.21 | - | -0.62% | 5,621 |
| Aug 20, 2025 | 420.00 | 425.99 | 417.00 | 424.83 | - | 1.34% | 2,302 |
| Aug 19, 2025 | 425.00 | 425.00 | 415.66 | 419.22 | - | -0.86% | 4,686 |
| Aug 18, 2025 | 425.00 | 428.28 | 417.11 | 422.84 | - | 0.14% | 13,412 |
| Aug 14, 2025 | 420.00 | 423.00 | 416.01 | 422.24 | - | 0.65% | 5,125 |
| Aug 13, 2025 | 417.01 | 420.95 | 415.46 | 419.52 | - | 0.60% | 4,642 |
| Aug 12, 2025 | 420.00 | 420.51 | 414.97 | 417.01 | - | -0.68% | 5,867 |
| Aug 11, 2025 | 420.95 | 422.47 | 416.25 | 419.87 | - | 0.21% | 8,036 |
| Aug 8, 2025 | 421.70 | 421.70 | 417.17 | 418.99 | - | - | 1,860 |
| Aug 7, 2025 | 423.10 | 423.19 | 417.00 | 418.99 | - | -1.85% | 6,962 |
| Aug 6, 2025 | 419.90 | 430.00 | 414.01 | 426.89 | - | 1.99% | 21,451 |
| Aug 5, 2025 | 420.55 | 422.75 | 416.30 | 418.58 | - | -0.44% | 8,383 |
| Aug 4, 2025 | 415.00 | 421.00 | 413.50 | 420.43 | - | 1.74% | 4,601 |
| Aug 1, 2025 | 411.15 | 418.40 | 409.28 | 413.24 | - | -0.36% | 10,489 |
| Jul 31, 2025 | 410.11 | 415.80 | 410.11 | 414.73 | - | 0.04% | 5,215 |
| Jul 30, 2025 | 416.90 | 417.00 | 410.00 | 414.58 | - | -0.25% | 3,759 |
| Jul 29, 2025 | 423.90 | 423.90 | 415.00 | 415.61 | - | -1.65% | 9,665 |
| Jul 28, 2025 | 422.00 | 424.49 | 419.00 | 422.59 | - | 0.90% | 7,387 |
| Jul 25, 2025 | 422.50 | 422.85 | 418.30 | 418.81 | - | -0.27% | 9,281 |
| Jul 24, 2025 | 418.65 | 426.00 | 417.55 | 419.93 | - | -0.05% | 11,160 |
| Jul 23, 2025 | 426.50 | 429.95 | 418.84 | 420.14 | - | -0.99% | 11,305 |
| Jul 22, 2025 | 419.94 | 426.95 | 419.11 | 424.35 | - | 1.34% | 10,082 |
| Jul 21, 2025 | 420.80 | 422.88 | 418.06 | 418.75 | - | -0.28% | 4,780 |
| Jul 18, 2025 | 421.80 | 422.50 | 416.02 | 419.94 | - | 0.26% | 3,213 |
| Jul 17, 2025 | 417.30 | 423.90 | 414.90 | 418.84 | - | 0.05% | 7,752 |
| Jul 16, 2025 | 414.50 | 419.99 | 414.50 | 418.62 | - | 0.30% | 5,608 |
| Jul 15, 2025 | 420.81 | 420.81 | 415.20 | 417.37 | - | -0.32% | 5,029 |
| Jul 14, 2025 | 421.40 | 424.00 | 418.00 | 418.70 | - | -0.51% | 5,531 |
| Jul 11, 2025 | 417.00 | 421.75 | 415.35 | 420.84 | - | 0.96% | 3,949 |
| Jul 10, 2025 | 416.69 | 418.74 | 415.44 | 416.82 | - | 0.03% | 4,785 |
| Jul 9, 2025 | 418.00 | 418.00 | 410.20 | 416.69 | - | 0.70% | 3,767 |
| Jul 8, 2025 | 412.50 | 415.00 | 409.75 | 413.80 | - | 0.87% | 3,563 |
| Jul 7, 2025 | 408.00 | 412.00 | 402.55 | 410.22 | - | 0.84% | 4,597 |
| Jul 4, 2025 | 403.50 | 407.99 | 400.60 | 406.82 | - | 0.88% | 8,646 |
| Jul 3, 2025 | 400.50 | 404.00 | 400.50 | 403.26 | - | 0.69% | 14,328 |
| Jul 2, 2025 | 394.01 | 401.00 | 394.01 | 400.49 | - | 1.18% | 5,363 |
| Jul 1, 2025 | 399.00 | 403.34 | 394.37 | 395.81 | - | -1.13% | 21,505 |
| Jun 30, 2025 | 408.20 | 409.05 | 400.00 | 400.35 | - | -1.47% | 3,726 |
| Jun 27, 2025 | 400.00 | 408.26 | 395.50 | 406.33 | - | 1.65% | 2,960 |
| Jun 26, 2025 | 402.00 | 407.89 | 394.55 | 399.74 | - | -1.05% | 13,779 |
| Jun 25, 2025 | 400.60 | 408.77 | 400.60 | 403.97 | - | 0.49% | 3,215 |
| Jun 24, 2025 | 410.90 | 412.60 | 400.90 | 401.99 | - | -2.01% | 4,737 |
| Jun 23, 2025 | 398.00 | 413.77 | 398.00 | 410.23 | - | 2.08% | 5,356 |
| Jun 20, 2025 | 418.00 | 418.00 | 400.26 | 401.88 | - | -3.09% | 3,388 |
| Jun 19, 2025 | 415.00 | 419.00 | 408.33 | 414.69 | - | - | 2,481 |
| Jun 18, 2025 | 418.00 | 418.00 | 414.00 | 414.71 | - | 0.31% | 4,665 |
| Jun 17, 2025 | 418.24 | 422.93 | 412.00 | 413.41 | - | -1.20% | 2,846 |
| Jun 16, 2025 | 422.10 | 424.70 | 417.00 | 418.44 | - | -0.66% | 6,080 |