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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 512.99 | 513.75 | 502.20 | 504.48 | 504.48 | -0.71% | 136,232 |
| Sep 25, 2026 | 505.79 | 525.50 | 504.59 | 508.08 | 508.08 | 0.69% | 150,483 |
| Sep 24, 2026 | 503.90 | 506.98 | 500.22 | 504.59 | 504.59 | 0.47% | 291,548 |
| Sep 23, 2026 | 506.40 | 507.00 | 501.50 | 502.25 | 502.25 | -0.50% | 2,321,405 |
| Sep 22, 2026 | 506.20 | 507.99 | 501.35 | 504.76 | 504.76 | -0.08% | 713,419 |
| Sep 21, 2026 | 507.60 | 512.00 | 501.60 | 505.14 | 505.14 | -0.09% | 255,689 |
| Sep 18, 2026 | 499.00 | 508.40 | 497.49 | 505.58 | 505.58 | 1.30% | 902,294 |
| Sep 17, 2026 | 499.25 | 504.00 | 497.10 | 499.08 | 499.08 | 0.06% | 181,074 |
| Sep 16, 2026 | 497.44 | 501.10 | 496.81 | 498.78 | 498.78 | 0.40% | 236,993 |
| Sep 15, 2026 | 493.89 | 497.70 | 493.00 | 496.81 | 496.81 | 1.05% | 939,617 |
| Sep 11, 2026 | 492.97 | 494.85 | 491.10 | 491.66 | 491.66 | -0.15% | 122,499 |
| Sep 10, 2026 | 499.00 | 500.50 | 490.42 | 492.42 | 492.42 | -1.12% | 245,027 |
| Sep 9, 2026 | 498.80 | 500.43 | 497.50 | 497.98 | 497.98 | 0.06% | 320,878 |
| Sep 8, 2026 | 497.63 | 501.00 | 497.02 | 497.67 | 497.67 | -0.03% | 297,703 |
| Sep 7, 2026 | 501.11 | 502.90 | 496.01 | 497.82 | 497.82 | -0.66% | 241,830 |
| Sep 4, 2026 | 503.84 | 505.00 | 500.39 | 501.11 | 501.11 | 0.24% | 139,215 |
| Sep 3, 2026 | 503.24 | 508.70 | 496.22 | 499.92 | 499.92 | -0.16% | 221,116 |
| Sep 2, 2026 | 499.00 | 505.40 | 495.00 | 500.74 | 500.74 | 0.56% | 474,448 |
| Sep 1, 2026 | 496.97 | 500.00 | 495.85 | 497.95 | 497.95 | 0.42% | 407,412 |
| Aug 31, 2026 | 495.49 | 501.98 | 492.39 | 495.85 | 495.85 | 0.66% | 688,166 |
| Aug 28, 2026 | 487.20 | 496.00 | 481.30 | 492.58 | 492.58 | 1.03% | 367,653 |
| Aug 27, 2026 | 487.70 | 489.89 | 486.11 | 487.55 | 487.55 | -0.03% | 95,882 |
| Aug 26, 2026 | 495.80 | 497.98 | 484.00 | 487.72 | 487.72 | -1.35% | 301,859 |
| Aug 25, 2026 | 498.70 | 498.80 | 494.25 | 494.38 | 494.38 | -0.48% | 284,272 |
| Aug 24, 2026 | 498.40 | 499.80 | 495.00 | 496.75 | 496.75 | 0.36% | 180,767 |
| Aug 21, 2026 | 498.84 | 498.84 | 492.20 | 494.98 | 494.98 | -0.60% | 183,751 |
| Aug 20, 2026 | 499.00 | 499.80 | 497.05 | 497.96 | 497.96 | 0.14% | 37,765 |
| Aug 19, 2026 | 497.97 | 498.99 | 496.00 | 497.25 | 497.25 | 0.17% | 593,842 |
| Aug 18, 2026 | 498.99 | 503.70 | 494.96 | 496.41 | 496.41 | -0.18% | 297,881 |
| Aug 17, 2026 | 500.22 | 504.00 | 496.53 | 497.29 | 497.29 | 0.41% | 193,637 |
| Aug 14, 2026 | 495.99 | 496.50 | 492.35 | 495.27 | 495.27 | 0.12% | 470,718 |
| Aug 13, 2026 | 496.00 | 497.57 | 487.95 | 494.69 | 494.69 | - | 393,749 |
| Aug 12, 2026 | 496.79 | 497.00 | 494.15 | 494.68 | 494.68 | -0.18% | 105,630 |
| Aug 11, 2026 | 496.30 | 496.30 | 494.00 | 495.57 | 495.57 | 0.01% | 141,541 |
| Aug 10, 2026 | 497.49 | 497.49 | 494.70 | 495.51 | 495.51 | 0.08% | 382,552 |
| Aug 7, 2026 | 490.98 | 497.40 | 490.98 | 495.12 | 495.12 | 1.39% | 719,116 |
| Aug 6, 2026 | 493.98 | 497.90 | 493.02 | 494.98 | 488.31 | 0.49% | 219,417 |
| Aug 5, 2026 | 494.95 | 498.80 | 490.50 | 492.56 | 485.92 | -0.22% | 211,759 |
| Aug 4, 2026 | 493.90 | 497.50 | 493.15 | 493.67 | 487.02 | 0.11% | 179,777 |
| Aug 3, 2026 | 494.69 | 495.97 | 491.16 | 493.15 | 486.50 | 0.21% | 73,358 |
| Jul 31, 2026 | 496.70 | 498.00 | 488.15 | 492.13 | 485.50 | -0.74% | 107,228 |
| Jul 30, 2026 | 496.70 | 497.24 | 494.00 | 495.80 | 489.12 | 0.14% | 62,861 |
| Jul 29, 2026 | 496.80 | 498.00 | 494.00 | 495.09 | 488.42 | -0.01% | 108,622 |
| Jul 28, 2026 | 494.70 | 495.50 | 492.15 | 495.12 | 488.45 | 0.21% | 103,518 |
| Jul 27, 2026 | 486.97 | 495.80 | 485.00 | 494.07 | 487.41 | 1.96% | 81,184 |
| Jul 24, 2026 | 491.50 | 492.00 | 484.00 | 484.59 | 478.06 | -1.44% | 103,901 |
| Jul 23, 2026 | 498.70 | 499.80 | 489.11 | 491.68 | 485.05 | -1.15% | 118,149 |
| Jul 22, 2026 | 501.90 | 501.90 | 497.05 | 497.42 | 490.72 | 0.08% | 142,861 |
| Jul 21, 2026 | 495.00 | 498.00 | 493.60 | 497.00 | 490.30 | 0.40% | 120,615 |
| Jul 20, 2026 | 494.75 | 495.60 | 493.10 | 495.01 | 488.34 | 0.47% | 75,287 |