NSE:MINDSPACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	491.50	492.00	484.00	484.59	484.59	-1.44%	103,901
Jul 23, 2026	498.70	499.80	489.11	491.68	491.68	-1.15%	118,149
Jul 22, 2026	501.90	501.90	497.05	497.42	497.42	0.08%	142,861
Jul 21, 2026	495.00	498.00	493.60	497.00	497.00	0.40%	120,615
Jul 20, 2026	494.75	495.60	493.10	495.01	495.01	0.47%	75,287
Jul 17, 2026	494.99	496.89	492.00	492.69	492.69	-0.07%	92,529
Jul 16, 2026	492.69	494.90	492.00	493.02	493.02	0.07%	58,890
Jul 15, 2026	492.00	494.00	491.00	492.69	492.69	0.22%	61,207
Jul 14, 2026	490.00	493.00	489.20	491.59	491.59	0.54%	103,087
Jul 13, 2026	489.99	493.75	488.00	488.97	488.97	0.10%	124,153
Jul 10, 2026	489.00	490.00	486.26	488.47	488.47	0.18%	121,702
Jul 9, 2026	486.86	490.00	482.66	487.59	487.59	0.51%	150,368
Jul 8, 2026	490.90	494.00	482.93	485.10	485.10	-0.84%	145,750
Jul 7, 2026	490.00	493.00	487.76	489.22	489.22	0.36%	124,244
Jul 6, 2026	488.00	489.48	485.32	487.47	487.47	0.31%	113,678
Jul 3, 2026	486.80	488.80	484.31	485.94	485.94	0.51%	144,400
Jul 2, 2026	481.90	485.19	480.75	483.49	483.49	1.07%	436,352
Jul 1, 2026	476.59	483.80	474.00	478.36	478.36	1.05%	313,730
Jun 30, 2026	470.00	476.00	468.13	473.39	473.39	1.12%	287,800
Jun 29, 2026	465.00	481.00	463.26	468.13	468.13	1.07%	506,929
Jun 25, 2026	461.00	464.00	460.34	463.16	463.16	0.25%	123,347
Jun 24, 2026	462.40	463.24	461.00	461.99	461.99	0.14%	79,037
Jun 23, 2026	465.00	465.00	460.60	461.36	461.36	-0.59%	163,441
Jun 22, 2026	464.49	464.50	463.00	464.08	464.08	0.12%	129,537
Jun 19, 2026	461.08	464.00	461.00	463.52	463.52	0.53%	227,737
Jun 18, 2026	463.70	464.35	459.88	461.08	461.08	-0.45%	499,151
Jun 17, 2026	464.60	466.43	461.88	463.18	463.18	-0.19%	122,849
Jun 16, 2026	463.21	465.08	460.02	464.04	464.04	0.18%	126,437
Jun 15, 2026	461.30	465.47	458.40	463.21	463.21	0.61%	156,439
Jun 12, 2026	460.00	462.33	459.30	460.38	460.38	0.07%	228,184
Jun 11, 2026	461.00	462.98	458.60	460.04	460.04	-0.50%	207,904
Jun 10, 2026	461.00	463.10	460.00	462.33	462.33	0.09%	126,895
Jun 9, 2026	460.98	465.00	460.00	461.92	461.92	0.43%	383,680
Jun 8, 2026	461.00	461.99	459.01	459.94	459.94	-	169,817
Jun 5, 2026	461.99	461.99	459.00	459.93	459.93	-0.31%	424,652
Jun 4, 2026	460.00	464.80	457.99	461.37	461.37	0.25%	193,300
Jun 3, 2026	464.01	465.25	457.05	460.23	460.23	-1.08%	277,933
Jun 2, 2026	465.00	466.68	462.61	465.25	465.25	0.57%	189,666
Jun 1, 2026	463.86	466.77	461.10	462.60	462.60	0.02%	213,103
May 29, 2026	464.00	465.00	459.04	462.49	462.49	0.53%	548,909
May 27, 2026	464.50	464.50	459.00	460.05	460.05	-0.81%	300,220
May 26, 2026	461.40	466.74	459.10	463.82	463.82	0.47%	194,793
May 25, 2026	467.30	467.74	461.00	461.66	461.66	-0.54%	155,691
May 22, 2026	459.80	465.20	459.05	464.18	464.18	0.93%	543,316
May 21, 2026	462.00	462.00	458.26	459.89	459.89	-0.47%	675,720
May 20, 2026	468.00	468.11	461.00	462.06	462.06	-1.67%	247,129
May 19, 2026	461.80	471.88	458.11	469.89	469.89	1.78%	182,221
May 18, 2026	460.91	463.97	454.60	461.65	461.65	0.16%	266,243
May 15, 2026	465.00	465.58	457.11	460.91	460.91	-1.00%	259,492
May 14, 2026	460.01	467.79	458.50	465.58	465.58	0.86%	375,935