Brookfield India Real Estate Trust (BOM:543261)
India
· Delayed Price · Currency is INR 341.13
+9.34 (2.82%)
At close: Sep 26, 2025
BOM:543261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 332.74 | 349.56 | 332.74 | 341.13 | 341.13 | 2.82% | 24,291 |
| Sep 25, 2025 | 329.99 | 333.50 | 327.33 | 331.79 | 331.79 | 0.57% | 14,171 |
| Sep 24, 2025 | 331.00 | 331.43 | 328.98 | 329.90 | 329.90 | 0.20% | 14,491 |
| Sep 23, 2025 | 328.50 | 331.77 | 327.18 | 329.25 | 329.25 | - | 7,880 |
| Sep 22, 2025 | 328.80 | 333.50 | 326.36 | 329.24 | 329.24 | 0.01% | 13,910 |
| Sep 19, 2025 | 328.30 | 332.24 | 327.01 | 329.22 | 329.22 | 0.28% | 7,654 |
| Sep 18, 2025 | 326.30 | 331.57 | 326.30 | 328.30 | 328.30 | -0.07% | 3,488 |
| Sep 17, 2025 | 335.25 | 339.70 | 324.67 | 328.52 | 328.52 | -1.54% | 17,383 |
| Sep 16, 2025 | 331.98 | 338.00 | 331.02 | 333.67 | 333.67 | 1.16% | 5,438 |
| Sep 15, 2025 | 321.50 | 343.78 | 321.25 | 329.83 | 329.83 | 3.03% | 25,998 |
| Sep 12, 2025 | 320.00 | 321.78 | 317.61 | 320.12 | 320.12 | 0.06% | 4,778 |
| Sep 11, 2025 | 321.00 | 321.00 | 319.01 | 319.94 | 319.94 | - | 1,337 |
| Sep 10, 2025 | 320.74 | 321.50 | 318.20 | 319.95 | 319.95 | 0.03% | 5,730 |
| Sep 9, 2025 | 320.70 | 320.70 | 317.97 | 319.84 | 319.84 | 0.58% | 5,684 |
| Sep 8, 2025 | 320.10 | 321.30 | 315.11 | 317.98 | 317.98 | -0.39% | 6,788 |
| Sep 5, 2025 | 320.57 | 321.00 | 318.25 | 319.21 | 319.21 | -0.27% | 3,089 |
| Sep 4, 2025 | 321.78 | 321.78 | 318.83 | 320.07 | 320.07 | 0.54% | 3,504 |
| Sep 3, 2025 | 318.94 | 324.88 | 318.00 | 318.35 | 318.35 | 0.26% | 7,349 |
| Sep 2, 2025 | 317.00 | 320.75 | 317.00 | 317.51 | 317.51 | -0.17% | 3,410 |
| Sep 1, 2025 | 318.80 | 320.40 | 315.61 | 318.04 | 318.04 | -0.49% | 9,351 |
| Aug 29, 2025 | 318.00 | 322.00 | 317.00 | 319.60 | 319.60 | 1.12% | 4,012 |
| Aug 28, 2025 | 318.42 | 318.76 | 315.00 | 316.06 | 316.06 | -0.74% | 5,437 |
| Aug 26, 2025 | 316.95 | 322.25 | 315.55 | 318.41 | 318.41 | 0.72% | 50,656 |
| Aug 25, 2025 | 326.00 | 326.00 | 315.76 | 316.12 | 316.12 | -2.17% | 16,621 |
| Aug 22, 2025 | 321.74 | 325.00 | 318.00 | 323.12 | 323.12 | 0.53% | 5,300 |
| Aug 21, 2025 | 322.00 | 323.02 | 317.47 | 321.43 | 321.43 | 0.04% | 5,219 |
| Aug 20, 2025 | 320.00 | 321.89 | 316.30 | 321.30 | 321.30 | 0.66% | 3,840 |
| Aug 19, 2025 | 317.61 | 320.33 | 313.90 | 319.20 | 319.20 | 0.50% | 9,220 |
| Aug 18, 2025 | 317.40 | 318.00 | 314.77 | 317.61 | 317.61 | 1.10% | 5,192 |
| Aug 14, 2025 | 315.00 | 318.50 | 311.55 | 314.16 | 314.16 | -0.65% | 8,138 |
| Aug 13, 2025 | 317.24 | 317.24 | 310.85 | 316.22 | 316.22 | 0.69% | 14,653 |
| Aug 12, 2025 | 313.61 | 315.85 | 313.18 | 314.05 | 314.05 | 0.26% | 11,476 |
| Aug 11, 2025 | 314.97 | 320.00 | 313.00 | 313.24 | 313.24 | -0.21% | 12,136 |
| Aug 8, 2025 | 321.60 | 321.60 | 311.20 | 313.89 | 313.89 | -1.79% | 5,190 |
| Aug 7, 2025 | 318.20 | 320.22 | 316.00 | 319.60 | 319.60 | 0.57% | 8,224 |
| Aug 6, 2025 | 315.20 | 319.88 | 313.33 | 317.79 | 317.79 | -0.08% | 16,430 |
| Aug 5, 2025 | 316.35 | 320.20 | 314.16 | 318.03 | 312.78 | 0.40% | 28,278 |
| Aug 4, 2025 | 319.80 | 321.00 | 315.10 | 316.75 | 311.52 | -0.14% | 6,949 |
| Aug 1, 2025 | 314.77 | 318.70 | 314.70 | 317.19 | 311.95 | 0.77% | 8,707 |
| Jul 31, 2025 | 317.00 | 317.50 | 313.00 | 314.77 | 309.57 | -0.70% | 5,305 |
| Jul 30, 2025 | 316.00 | 318.84 | 316.00 | 316.99 | 311.76 | 0.18% | 993 |
| Jul 29, 2025 | 314.96 | 317.18 | 314.96 | 316.42 | 311.20 | -0.03% | 4,181 |
| Jul 28, 2025 | 316.90 | 317.50 | 312.25 | 316.52 | 311.30 | 0.58% | 9,367 |
| Jul 25, 2025 | 312.01 | 316.00 | 312.01 | 314.68 | 309.49 | -0.03% | 11,660 |
| Jul 24, 2025 | 311.30 | 314.99 | 311.25 | 314.77 | 309.57 | 0.92% | 7,272 |
| Jul 23, 2025 | 313.80 | 313.80 | 309.29 | 311.90 | 306.75 | -0.01% | 9,298 |
| Jul 22, 2025 | 309.90 | 314.00 | 309.00 | 311.92 | 306.77 | 0.72% | 11,841 |
| Jul 21, 2025 | 307.35 | 310.45 | 307.35 | 309.70 | 304.59 | 0.47% | 6,696 |
| Jul 18, 2025 | 310.00 | 310.23 | 307.30 | 308.26 | 303.17 | -0.52% | 2,807 |
| Jul 17, 2025 | 308.39 | 310.23 | 307.35 | 309.87 | 304.76 | 0.86% | 5,538 |