Mindspace Business Parks REIT (NSE:MINDSPACE)
India · Delayed Price · Currency is INR 479.78
-1.19 (-0.25%)
At close: Feb 26, 2026
NSE:MINDSPACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 480.65 | 482.85 | 479.00 | 479.78 | 479.78 | -0.25% | 171,977 |
| Feb 25, 2026 | 483.50 | 489.25 | 479.00 | 480.97 | 480.97 | -0.62% | 300,964 |
| Feb 24, 2026 | 489.97 | 492.69 | 481.55 | 483.96 | 483.96 | -1.23% | 296,470 |
| Feb 23, 2026 | 496.00 | 496.00 | 489.59 | 489.97 | 489.97 | -0.39% | 177,870 |
| Feb 20, 2026 | 495.44 | 496.95 | 490.00 | 491.89 | 491.89 | -0.42% | 288,805 |
| Feb 19, 2026 | 493.59 | 497.70 | 492.10 | 493.98 | 493.98 | 0.47% | 83,254 |
| Feb 18, 2026 | 487.57 | 495.50 | 487.57 | 491.67 | 491.67 | 0.84% | 107,506 |
| Feb 17, 2026 | 490.00 | 492.98 | 486.03 | 487.57 | 487.57 | -0.49% | 263,866 |
| Feb 16, 2026 | 491.70 | 493.99 | 488.10 | 489.99 | 489.99 | -1.01% | 280,150 |
| Feb 13, 2026 | 497.96 | 499.80 | 493.00 | 494.99 | 494.99 | -1.64% | 187,314 |
| Feb 12, 2026 | 503.40 | 511.68 | 495.60 | 503.23 | 503.23 | 0.69% | 274,162 |
| Feb 11, 2026 | 500.50 | 502.00 | 494.00 | 499.80 | 499.80 | 0.09% | 190,822 |
| Feb 10, 2026 | 493.30 | 504.85 | 493.30 | 499.35 | 499.35 | 1.53% | 161,113 |
| Feb 9, 2026 | 500.00 | 501.33 | 486.10 | 491.81 | 491.81 | -0.53% | 240,573 |
| Feb 6, 2026 | 491.70 | 495.00 | 488.00 | 494.45 | 494.45 | 0.88% | 66,899 |
| Feb 5, 2026 | 487.00 | 491.00 | 484.00 | 490.12 | 490.12 | 0.99% | 56,101 |
| Feb 4, 2026 | 491.00 | 491.25 | 482.20 | 485.33 | 485.33 | -0.60% | 84,411 |
| Feb 3, 2026 | 491.68 | 492.79 | 486.00 | 488.25 | 488.25 | -0.15% | 76,538 |
| Feb 2, 2026 | 490.90 | 492.50 | 486.00 | 488.99 | 488.99 | -0.39% | 118,744 |
| Feb 1, 2026 | 507.50 | 507.50 | 489.98 | 490.92 | 490.92 | -1.52% | 60,518 |
| Jan 30, 2026 | 497.00 | 500.00 | 492.93 | 498.50 | 498.50 | 0.51% | 139,031 |
| Jan 29, 2026 | 494.70 | 501.00 | 493.21 | 495.99 | 490.16 | 0.92% | 87,991 |
| Jan 28, 2026 | 491.99 | 499.50 | 488.12 | 491.49 | 485.71 | 0.12% | 143,458 |
| Jan 27, 2026 | 492.40 | 493.92 | 485.85 | 490.92 | 485.15 | 0.18% | 106,941 |
| Jan 23, 2026 | 489.99 | 491.99 | 485.36 | 490.06 | 484.30 | 0.36% | 223,558 |
| Jan 22, 2026 | 489.98 | 490.00 | 486.33 | 488.28 | 482.54 | -0.15% | 120,464 |
| Jan 21, 2026 | 488.87 | 494.50 | 485.00 | 488.99 | 483.24 | 0.02% | 176,926 |
| Jan 20, 2026 | 486.80 | 492.40 | 486.79 | 488.87 | 483.12 | 0.92% | 113,453 |
| Jan 19, 2026 | 492.96 | 494.00 | 483.15 | 484.42 | 478.73 | -1.26% | 105,454 |
| Jan 16, 2026 | 482.54 | 492.00 | 480.00 | 490.58 | 484.81 | 2.26% | 109,697 |
| Jan 14, 2026 | 473.80 | 488.89 | 472.11 | 479.73 | 474.09 | 1.10% | 146,536 |
| Jan 13, 2026 | 480.02 | 484.85 | 470.99 | 474.53 | 468.95 | -1.72% | 300,480 |
| Jan 12, 2026 | 487.40 | 492.00 | 475.11 | 482.84 | 477.16 | -0.35% | 199,965 |
| Jan 9, 2026 | 491.60 | 491.60 | 482.00 | 484.54 | 478.84 | -0.90% | 89,147 |
| Jan 8, 2026 | 491.00 | 493.00 | 486.30 | 488.96 | 483.21 | - | 128,251 |
| Jan 7, 2026 | 491.40 | 492.94 | 487.50 | 488.95 | 483.20 | -0.05% | 127,292 |
| Jan 6, 2026 | 494.30 | 495.98 | 486.73 | 489.18 | 483.43 | -0.16% | 161,983 |
| Jan 5, 2026 | 477.69 | 494.79 | 476.78 | 489.94 | 484.18 | 3.27% | 230,600 |
| Jan 2, 2026 | 475.30 | 478.00 | 473.58 | 474.41 | 468.83 | 0.08% | 52,797 |
| Jan 1, 2026 | 476.00 | 476.00 | 471.26 | 474.01 | 468.44 | -0.21% | 62,888 |
| Dec 31, 2025 | 472.40 | 476.80 | 469.58 | 474.99 | 469.41 | 1.15% | 89,810 |
| Dec 30, 2025 | 475.79 | 476.80 | 462.52 | 469.57 | 464.05 | -1.12% | 138,972 |
| Dec 29, 2025 | 473.30 | 475.00 | 469.83 | 474.90 | 469.32 | 0.84% | 251,293 |
| Dec 26, 2025 | 472.80 | 474.69 | 467.02 | 470.95 | 465.41 | 0.27% | 145,952 |
| Dec 24, 2025 | 468.80 | 473.80 | 467.49 | 469.68 | 464.16 | 0.47% | 102,104 |
| Dec 23, 2025 | 474.40 | 477.89 | 465.11 | 467.47 | 461.98 | -0.99% | 162,772 |
| Dec 22, 2025 | 474.00 | 480.98 | 470.74 | 472.15 | 466.60 | 0.07% | 150,296 |
| Dec 19, 2025 | 476.00 | 477.00 | 467.11 | 471.83 | 466.28 | -0.65% | 317,784 |
| Dec 18, 2025 | 474.25 | 477.00 | 469.50 | 474.91 | 469.33 | 0.14% | 93,434 |
| Dec 17, 2025 | 473.79 | 475.98 | 466.51 | 474.25 | 468.68 | 0.56% | 170,392 |