Skip to main content
Mindspace Business Parks REIT (BOM:543217)
India flag India · Delayed Price · Currency is INR
462.06
+1.53 (0.33%)
At close: Mar 9, 2026

BOM:543217 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026462.90463.98453.50462.06462.060.33%7,193
Mar 6, 2026459.51464.89458.28460.53460.530.39%5,620
Mar 5, 2026448.00460.63447.11458.75458.751.85%109,196
Mar 4, 2026449.10459.53441.28450.42450.42-1.62%19,297
Mar 2, 2026457.00465.00455.00457.86457.86-1.02%12,243
Feb 27, 2026481.40484.20457.47462.58462.58-3.73%13,096
Feb 26, 2026481.50482.92479.31480.50480.50-0.47%3,412
Feb 25, 2026483.00489.87479.80482.76482.76-0.22%7,907
Feb 24, 2026490.00493.00482.50483.81483.81-1.30%7,373
Feb 23, 2026496.99496.99488.48490.18490.18-0.19%5,520
Feb 20, 2026495.40497.61490.25491.13491.13-0.67%4,129
Feb 19, 2026493.00496.94493.00494.46494.460.59%4,340
Feb 18, 2026489.20495.74489.19491.58491.580.74%4,071
Feb 17, 2026489.90492.98486.33487.96487.96-0.41%6,244
Feb 16, 2026491.50494.11487.93489.95489.95-1.05%14,627
Feb 13, 2026499.20499.20492.81495.14495.14-1.53%6,218
Feb 12, 2026496.00511.57496.00502.81502.810.59%10,753
Feb 11, 2026500.00503.00494.10499.87499.870.10%6,144
Feb 10, 2026494.80504.99494.46499.37499.371.50%9,349
Feb 9, 2026501.00501.88487.00492.00492.00-0.50%11,260
Feb 6, 2026492.75495.24486.73494.46494.460.84%9,604
Feb 5, 2026482.00492.77482.00490.35490.351.00%5,184
Feb 4, 2026488.20493.22482.26485.48485.48-0.59%9,961
Feb 3, 2026490.05493.29487.10488.35488.35-0.13%6,848
Feb 2, 2026491.00493.30488.11489.01489.01-1.09%7,019
Feb 1, 2026505.90508.42490.00494.42494.42-0.77%5,173
Jan 30, 2026497.00499.99493.00498.25498.250.53%4,998
Jan 29, 2026492.75499.41489.16495.62489.790.58%8,734
Jan 28, 2026492.25498.00488.25492.75486.950.43%5,374
Jan 27, 2026492.00493.58485.58490.66484.890.11%390,853
Jan 23, 2026490.15491.00485.56490.13484.360.40%4,063
Jan 22, 2026488.01490.25486.25488.19482.45-0.24%2,296
Jan 21, 2026488.86491.99484.52489.36483.600.20%7,196
Jan 20, 2026487.00492.00485.35488.39482.650.83%110,954
Jan 19, 2026493.50493.50483.99484.36478.66-1.28%10,231
Jan 16, 2026481.00492.50481.00490.64484.872.22%5,303
Jan 14, 2026474.95489.00473.91479.98474.331.27%7,161
Jan 13, 2026480.85487.70471.25473.95468.37-1.58%15,878
Jan 12, 2026485.25491.80480.35481.55475.89-0.59%8,359
Jan 9, 2026488.60490.06482.03484.42478.72-1.10%6,512
Jan 8, 2026491.10492.99486.33489.83484.070.22%3,184
Jan 7, 2026488.12493.99487.62488.77483.02-0.11%4,403
Jan 6, 2026494.80494.80485.24489.33483.57-0.14%5,523
Jan 5, 2026479.40494.70477.62490.00484.243.30%12,663
Jan 2, 2026474.70477.75473.80474.34468.76-0.07%4,277
Jan 1, 2026476.50476.50471.62474.65469.07-0.09%3,851
Dec 31, 2025473.00476.25472.00475.07469.481.33%4,623
Dec 30, 2025475.99476.00463.40468.84463.33-1.32%9,216
Dec 29, 2025474.40476.00470.00475.10469.510.89%7,665
Dec 26, 2025470.00474.77460.00470.89465.350.21%12,800
Dec 24, 2025468.80473.49467.00469.90464.370.39%8,988
Dec 23, 2025476.00478.77466.66468.08462.57-0.86%8,376
Dec 22, 2025472.00483.70471.16472.13466.58-0.33%12,629
Dec 19, 2025475.06476.07467.23473.70468.13-0.31%5,540
Dec 18, 2025473.98476.00469.56475.16469.570.25%4,111
Dec 17, 2025471.90475.96466.52473.98468.400.59%6,694
Dec 16, 2025455.50477.70455.50471.19465.65-0.29%10,265
Dec 15, 2025475.40475.40468.26472.57467.01-0.55%10,635
Dec 12, 2025480.99486.90473.64475.16469.57-1.23%10,296
Dec 11, 2025488.70491.44479.55481.10475.44-1.52%12,896
Dec 10, 2025489.30492.18485.56488.54482.790.56%3,691
Dec 9, 2025493.60496.42485.25485.84480.13-1.56%5,247
Dec 8, 2025500.00501.24487.16493.53487.720.28%13,090
Dec 5, 2025489.80499.00488.01492.16486.371.05%13,375
Dec 4, 2025483.00491.00481.00487.07481.341.28%6,118
Dec 3, 2025470.00481.89470.00480.92475.262.35%5,550
Dec 2, 2025464.82472.00464.82469.86464.331.08%6,024
Dec 1, 2025462.68465.75461.20464.82459.351.17%4,709
Nov 28, 2025461.00463.99456.33459.43454.030.05%5,990
Nov 27, 2025460.50461.55456.20459.21453.810.21%10,512
Nov 26, 2025463.90464.46455.00458.24452.85-1.05%10,168
Nov 25, 2025463.00464.76459.39463.09457.640.71%207,597
Nov 24, 2025468.00472.76456.03459.82454.41-1.72%20,546
Nov 21, 2025464.33471.50463.00467.86462.360.76%10,790
Nov 20, 2025463.62467.85462.26464.33458.870.50%3,430
Nov 19, 2025474.00474.70460.98462.04456.61-1.58%34,264
Nov 18, 2025465.86469.67453.00469.48463.960.57%130,804
Nov 17, 2025463.40473.32462.20466.80461.311.61%19,666
Nov 14, 2025460.00462.87458.28459.42454.020.10%4,510
Nov 13, 2025463.40463.85458.49458.98453.58-0.34%5,618
Nov 12, 2025461.34462.75458.00460.56455.140.17%3,165
Nov 11, 2025464.00465.50457.00459.79454.38-0.59%4,440
Nov 10, 2025465.51466.25461.99462.51457.07-0.64%9,013
Nov 7, 2025457.70466.00450.66465.51460.030.90%7,170
Nov 6, 2025470.99472.50460.50461.38450.19-1.64%14,528
Nov 4, 2025466.64470.98465.50469.07457.690.52%398,022
Nov 3, 2025466.89468.50464.00466.64455.320.38%134,292
Oct 31, 2025459.90465.36459.86464.89453.621.29%6,472
Oct 30, 2025459.00464.65458.32458.99447.86-0.10%5,725
Oct 29, 2025465.30465.30457.50459.46448.32-0.51%2,927
Oct 28, 2025463.80465.25459.13461.80450.60-0.44%5,721
Oct 27, 2025465.25467.25461.39463.86452.610.12%5,150
Oct 24, 2025463.10464.75457.02463.30452.06-0.13%7,706
Oct 23, 2025469.80469.80460.50463.89452.64-0.86%14,165
Oct 21, 2025468.00470.50467.29467.91456.560.63%5,847
Oct 20, 2025465.45471.90463.36465.00453.72-0.10%6,529
Oct 17, 2025469.90473.00463.00465.45454.16-1.05%7,021
Oct 16, 2025466.40472.80466.00470.39458.981.18%10,842
Oct 15, 2025464.00475.50462.10464.89453.620.62%5,225
Oct 14, 2025461.25462.50457.01462.01450.811.05%2,732