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 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 |
| Jul 17, 2026 | 494.99 | 496.89 | 492.00 | 492.69 | 486.05 | -0.07% | 92,529 |
| Jul 16, 2026 | 492.69 | 494.90 | 492.00 | 493.02 | 486.38 | 0.07% | 58,890 |
| Jul 15, 2026 | 492.00 | 494.00 | 491.00 | 492.69 | 486.05 | 0.22% | 61,207 |
| Jul 14, 2026 | 490.00 | 493.00 | 489.20 | 491.59 | 484.97 | 0.54% | 103,087 |
| Jul 13, 2026 | 489.99 | 493.75 | 488.00 | 488.97 | 482.38 | 0.10% | 124,153 |
| Jul 10, 2026 | 489.00 | 490.00 | 486.26 | 488.47 | 481.89 | 0.18% | 121,702 |
| Jul 9, 2026 | 486.86 | 490.00 | 482.66 | 487.59 | 481.02 | 0.51% | 150,368 |
| Jul 8, 2026 | 490.90 | 494.00 | 482.93 | 485.10 | 478.56 | -0.84% | 145,750 |
| Jul 7, 2026 | 490.00 | 493.00 | 487.76 | 489.22 | 482.63 | 0.36% | 124,244 |
| Jul 6, 2026 | 488.00 | 489.48 | 485.32 | 487.47 | 480.90 | 0.31% | 113,678 |
| Jul 3, 2026 | 486.80 | 488.80 | 484.31 | 485.94 | 479.39 | 0.51% | 144,400 |
| Jul 2, 2026 | 481.90 | 485.19 | 480.75 | 483.49 | 476.97 | 1.07% | 436,352 |
| Jul 1, 2026 | 476.59 | 483.80 | 474.00 | 478.36 | 471.91 | 1.05% | 313,730 |
| Jun 30, 2026 | 470.00 | 476.00 | 468.13 | 473.39 | 467.01 | 1.12% | 287,800 |