Mindspace Business Parks REIT (NSE:MINDSPACE)
India · Delayed Price · Currency is INR 499.37
-9.32 (-1.83%)
At close: Nov 9, 2026
NSE:MINDSPACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 510.00 | 510.99 | 496.20 | 499.37 | 499.37 | -1.83% | 275,468 |
| Nov 8, 2026 | 499.00 | 511.00 | 499.00 | 508.69 | 508.69 | 2.13% | 62,605 |
| Nov 6, 2026 | 499.00 | 503.00 | 497.00 | 498.06 | 498.06 | 0.12% | 139,392 |
| Nov 5, 2026 | 487.95 | 503.20 | 486.20 | 497.44 | 497.44 | 2.50% | 213,294 |
| Nov 4, 2026 | 489.40 | 496.70 | 488.00 | 491.97 | 485.30 | 1.14% | 434,677 |
| Nov 3, 2026 | 490.27 | 491.08 | 483.09 | 486.42 | 479.83 | -0.06% | 867,232 |
| Nov 2, 2026 | 485.50 | 487.48 | 482.08 | 486.73 | 480.13 | 0.76% | 81,858 |
| Oct 30, 2026 | 478.49 | 486.98 | 476.26 | 483.08 | 476.53 | 1.45% | 118,597 |
| Oct 29, 2026 | 483.13 | 483.13 | 475.00 | 476.17 | 469.71 | -1.44% | 139,663 |
| Oct 28, 2026 | 482.94 | 485.72 | 479.11 | 483.13 | 476.58 | 0.04% | 179,354 |
| Oct 27, 2026 | 483.20 | 485.80 | 479.00 | 482.94 | 476.39 | -0.46% | 433,912 |
| Oct 26, 2026 | 488.38 | 488.90 | 477.06 | 485.18 | 478.60 | -0.66% | 187,415 |
| Oct 23, 2026 | 492.00 | 494.00 | 485.00 | 488.38 | 481.76 | -0.72% | 241,920 |
| Oct 22, 2026 | 492.80 | 495.19 | 490.80 | 491.93 | 485.26 | 0.23% | 155,891 |
| Oct 21, 2026 | 493.50 | 497.04 | 488.99 | 490.79 | 484.14 | -0.52% | 166,487 |
| Oct 19, 2026 | 493.46 | 496.95 | 490.30 | 493.34 | 486.65 | -0.02% | 176,925 |
| Oct 16, 2026 | 496.00 | 497.60 | 492.25 | 493.46 | 486.77 | -0.24% | 122,251 |
| Oct 15, 2026 | 496.49 | 498.30 | 492.51 | 494.66 | 487.95 | -0.07% | 134,257 |
| Oct 14, 2026 | 495.03 | 498.00 | 494.90 | 495.02 | 488.31 | 0.01% | 102,984 |
| Oct 13, 2026 | 493.11 | 496.00 | 491.67 | 494.98 | 488.27 | 0.47% | 89,648 |
| Oct 12, 2026 | 495.70 | 498.11 | 489.50 | 492.66 | 485.98 | -0.22% | 745,521 |
| Oct 9, 2026 | 490.99 | 496.99 | 490.99 | 493.73 | 487.04 | 0.56% | 140,164 |
| Oct 8, 2026 | 494.80 | 498.80 | 490.00 | 490.99 | 484.33 | -0.53% | 248,916 |
| Oct 7, 2026 | 495.76 | 498.80 | 491.51 | 493.59 | 486.90 | -0.61% | 168,489 |
| Oct 6, 2026 | 499.88 | 500.80 | 496.00 | 496.63 | 489.90 | -0.22% | 116,357 |
| Oct 5, 2026 | 502.92 | 502.92 | 497.00 | 497.72 | 490.97 | -0.15% | 161,071 |
| Oct 1, 2026 | 501.90 | 501.99 | 498.05 | 498.46 | 491.70 | -0.44% | 214,579 |
| Sep 30, 2026 | 497.00 | 503.75 | 496.00 | 500.66 | 493.87 | 0.97% | 278,112 |
| Sep 29, 2026 | 506.40 | 508.68 | 495.00 | 495.83 | 489.11 | -1.71% | 274,850 |
| Sep 28, 2026 | 512.99 | 513.75 | 502.20 | 504.48 | 497.64 | -0.71% | 136,232 |
| Sep 25, 2026 | 505.79 | 525.50 | 504.59 | 508.08 | 501.19 | 0.69% | 150,483 |
| Sep 24, 2026 | 503.90 | 506.98 | 500.22 | 504.59 | 497.75 | 0.47% | 291,548 |
| Sep 23, 2026 | 506.40 | 507.00 | 501.50 | 502.25 | 495.44 | -0.50% | 2,321,405 |
| Sep 22, 2026 | 506.20 | 507.99 | 501.35 | 504.76 | 497.92 | -0.08% | 713,419 |
| Sep 21, 2026 | 507.60 | 512.00 | 501.60 | 505.14 | 498.29 | -0.09% | 255,689 |
| Sep 18, 2026 | 499.00 | 508.40 | 497.49 | 505.58 | 498.73 | 1.30% | 902,294 |
| Sep 17, 2026 | 499.25 | 504.00 | 497.10 | 499.08 | 492.31 | 0.06% | 181,074 |
| Sep 16, 2026 | 497.44 | 501.10 | 496.81 | 498.78 | 492.02 | 0.40% | 236,993 |
| Sep 15, 2026 | 493.89 | 497.70 | 493.00 | 496.81 | 490.07 | 1.05% | 939,617 |
| Sep 11, 2026 | 492.97 | 494.85 | 491.10 | 491.66 | 484.99 | -0.15% | 122,499 |
| Sep 10, 2026 | 499.00 | 500.50 | 490.42 | 492.42 | 485.74 | -1.12% | 245,027 |
| Sep 9, 2026 | 498.80 | 500.43 | 497.50 | 497.98 | 491.23 | 0.06% | 320,878 |
| Sep 8, 2026 | 497.63 | 501.00 | 497.02 | 497.67 | 490.92 | -0.03% | 297,703 |
| Sep 7, 2026 | 501.11 | 502.90 | 496.01 | 497.82 | 491.07 | -0.66% | 241,830 |
| Sep 4, 2026 | 503.84 | 505.00 | 500.39 | 501.11 | 494.32 | 0.24% | 139,215 |
| Sep 3, 2026 | 503.24 | 508.70 | 496.22 | 499.92 | 493.14 | -0.16% | 221,116 |
| Sep 2, 2026 | 499.00 | 505.40 | 495.00 | 500.74 | 493.95 | 0.56% | 474,448 |
| Sep 1, 2026 | 496.97 | 500.00 | 495.85 | 497.95 | 491.20 | 0.42% | 407,412 |
| Aug 31, 2026 | 495.49 | 501.98 | 492.39 | 495.85 | 489.13 | 0.66% | 688,166 |
| Aug 28, 2026 | 487.20 | 496.00 | 481.30 | 492.58 | 485.90 | 1.03% | 367,653 |