Mindspace Business Parks REIT (BOM:543217)
India
· Delayed Price · Currency is INR 492.16
+5.09 (1.05%)
At close: Dec 5, 2025
BOM:543217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 489.80 | 499.00 | 488.01 | 492.16 | 492.16 | 1.05% | 13,375 |
| Dec 4, 2025 | 483.00 | 491.00 | 481.00 | 487.07 | 487.07 | 1.28% | 6,118 |
| Dec 3, 2025 | 470.00 | 481.89 | 470.00 | 480.92 | 480.92 | 2.35% | 5,550 |
| Dec 2, 2025 | 464.82 | 472.00 | 464.82 | 469.86 | 469.86 | 1.08% | 6,024 |
| Dec 1, 2025 | 462.68 | 465.75 | 461.20 | 464.82 | 464.82 | 1.17% | 4,709 |
| Nov 28, 2025 | 461.00 | 463.99 | 456.33 | 459.43 | 459.43 | 0.05% | 5,990 |
| Nov 27, 2025 | 460.50 | 461.55 | 456.20 | 459.21 | 459.21 | 0.21% | 10,512 |
| Nov 26, 2025 | 463.90 | 464.46 | 455.00 | 458.24 | 458.24 | -1.05% | 10,168 |
| Nov 25, 2025 | 463.00 | 464.76 | 459.39 | 463.09 | 463.09 | 0.71% | 207,572 |
| Nov 24, 2025 | 468.00 | 472.76 | 456.03 | 459.82 | 459.82 | -1.72% | 20,546 |
| Nov 21, 2025 | 464.33 | 471.50 | 463.00 | 467.86 | 467.86 | 0.76% | 10,790 |
| Nov 20, 2025 | 463.62 | 467.85 | 462.26 | 464.33 | 464.33 | 0.50% | 3,430 |
| Nov 19, 2025 | 474.00 | 474.70 | 460.98 | 462.04 | 462.04 | -1.58% | 34,264 |
| Nov 18, 2025 | 465.86 | 469.67 | 453.00 | 469.48 | 469.48 | 0.57% | 130,804 |
| Nov 17, 2025 | 463.40 | 473.32 | 462.20 | 466.80 | 466.80 | 1.61% | 19,666 |
| Nov 14, 2025 | 460.00 | 462.87 | 458.28 | 459.42 | 459.42 | 0.10% | 4,510 |
| Nov 13, 2025 | 463.40 | 463.85 | 458.49 | 458.98 | 458.98 | -0.34% | 5,618 |
| Nov 12, 2025 | 461.34 | 462.75 | 458.00 | 460.56 | 460.56 | 0.17% | 3,165 |
| Nov 11, 2025 | 464.00 | 465.50 | 457.00 | 459.79 | 459.79 | -0.59% | 4,440 |
| Nov 10, 2025 | 465.51 | 466.25 | 461.99 | 462.51 | 462.51 | -0.64% | 9,013 |
| Nov 7, 2025 | 457.70 | 466.00 | 450.66 | 465.51 | 465.51 | 0.90% | 7,170 |
| Nov 6, 2025 | 470.99 | 472.50 | 460.50 | 461.38 | 455.55 | -1.64% | 14,528 |
| Nov 4, 2025 | 466.64 | 470.98 | 465.50 | 469.07 | 463.14 | 0.52% | 398,022 |
| Nov 3, 2025 | 466.89 | 468.50 | 464.00 | 466.64 | 460.74 | 0.38% | 134,292 |
| Oct 31, 2025 | 459.90 | 465.36 | 459.86 | 464.89 | 459.02 | 1.29% | 6,472 |
| Oct 30, 2025 | 459.00 | 464.65 | 458.32 | 458.99 | 453.19 | -0.10% | 5,725 |
| Oct 29, 2025 | 465.30 | 465.30 | 457.50 | 459.46 | 453.65 | -0.51% | 2,927 |
| Oct 28, 2025 | 463.80 | 465.25 | 459.13 | 461.80 | 455.96 | -0.44% | 5,721 |
| Oct 27, 2025 | 465.25 | 467.25 | 461.39 | 463.86 | 458.00 | 0.12% | 5,150 |
| Oct 24, 2025 | 463.10 | 464.75 | 457.02 | 463.30 | 457.45 | -0.13% | 7,706 |
| Oct 23, 2025 | 469.80 | 469.80 | 460.50 | 463.89 | 458.03 | -0.86% | 14,165 |
| Oct 21, 2025 | 468.00 | 470.50 | 467.29 | 467.91 | 462.00 | 0.63% | 5,847 |
| Oct 20, 2025 | 465.45 | 471.90 | 463.36 | 465.00 | 459.12 | -0.10% | 6,529 |
| Oct 17, 2025 | 469.90 | 473.00 | 463.00 | 465.45 | 459.57 | -1.05% | 7,021 |
| Oct 16, 2025 | 466.40 | 472.80 | 466.00 | 470.39 | 464.45 | 1.18% | 10,842 |
| Oct 15, 2025 | 464.00 | 475.50 | 462.10 | 464.89 | 459.02 | 0.62% | 5,225 |
| Oct 14, 2025 | 461.25 | 462.50 | 457.01 | 462.01 | 456.17 | 1.05% | 2,732 |
| Oct 13, 2025 | 458.00 | 460.90 | 453.00 | 457.21 | 451.43 | -0.26% | 9,790 |
| Oct 10, 2025 | 456.20 | 459.99 | 453.00 | 458.38 | 452.59 | 0.88% | 4,160 |
| Oct 9, 2025 | 451.35 | 455.93 | 445.55 | 454.37 | 448.63 | 0.67% | 9,317 |
| Oct 8, 2025 | 456.80 | 457.10 | 448.87 | 451.35 | 445.65 | -0.27% | 5,235 |
| Oct 7, 2025 | 452.50 | 456.38 | 451.86 | 452.56 | 446.84 | 0.15% | 5,794 |
| Oct 6, 2025 | 461.30 | 461.30 | 451.00 | 451.86 | 446.15 | -1.12% | 9,994 |
| Oct 3, 2025 | 456.30 | 464.75 | 454.99 | 456.97 | 451.20 | 0.36% | 19,255 |
| Oct 1, 2025 | 462.27 | 464.85 | 454.00 | 455.33 | 449.58 | 0.19% | 6,861 |
| Sep 30, 2025 | 466.00 | 469.00 | 452.01 | 454.46 | 448.72 | -1.07% | 18,759 |
| Sep 29, 2025 | 455.16 | 462.00 | 451.31 | 459.36 | 453.56 | 0.92% | 5,717 |
| Sep 26, 2025 | 453.79 | 460.01 | 448.00 | 455.16 | 449.41 | 1.11% | 16,296 |
| Sep 25, 2025 | 444.00 | 454.19 | 444.00 | 450.18 | 444.49 | 1.05% | 10,872 |
| Sep 24, 2025 | 441.82 | 448.80 | 441.82 | 445.50 | 439.87 | 0.83% | 8,056 |