Skip to main content
Mindspace Business Parks REIT (BOM:543217)
India flag India · Delayed Price · Currency is INR
466.27
-2.78 (-0.59%)
At close: Apr 28, 2026

BOM:543217 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026469.05472.00465.34466.27466.27-0.59%4,195
Apr 27, 2026471.00474.24467.00469.05469.05-0.29%6,489
Apr 24, 2026470.06473.91468.02470.40470.400.07%3,210
Apr 23, 2026468.15475.50468.15470.06470.06-0.02%5,649
Apr 22, 2026482.40482.40469.18470.14470.14-1.75%205,405
Apr 21, 2026475.20481.22470.00478.49478.491.83%4,572
Apr 20, 2026470.60474.62466.02469.90469.90-0.37%7,123
Apr 17, 2026472.10474.61470.00471.64471.64-0.10%5,038
Apr 16, 2026477.53478.94471.33472.10472.10-1.14%12,043
Apr 15, 2026480.59484.78476.45477.53477.53-0.13%6,902
Apr 13, 2026483.99483.99475.50478.15478.15-0.73%4,825
Apr 10, 2026481.99483.00478.16481.67481.670.98%3,033
Apr 9, 2026474.00480.00471.30476.98476.980.30%5,055
Apr 8, 2026468.20478.13464.11475.57475.572.94%7,940
Apr 7, 2026458.60465.53458.60461.97461.97-0.16%6,799
Apr 6, 2026458.00466.41457.15462.70462.701.48%4,602
Apr 2, 2026452.00464.38447.00455.96455.961.27%9,739
Apr 1, 2026448.50461.00448.00450.26450.260.22%11,318
Mar 30, 2026455.02462.50447.00449.25449.25-1.48%17,100
Mar 27, 2026464.26465.43452.35456.00456.00-1.88%10,432
Mar 25, 2026457.75465.75456.58464.74464.742.06%4,567
Mar 24, 2026446.50457.00446.50455.34455.341.72%8,083
Mar 23, 2026458.00460.28445.00447.62447.62-2.36%10,248
Mar 20, 2026451.00463.50451.00458.45458.451.29%11,276
Mar 19, 2026453.99454.90443.59452.60452.60-0.55%9,314
Mar 18, 2026460.80461.00453.50455.09455.09-0.86%4,427
Mar 17, 2026454.00460.00454.00459.06459.060.97%4,538
Mar 16, 2026454.00457.75453.00454.64454.640.24%2,860
Mar 13, 2026448.10459.50448.10453.54453.540.29%7,653
Mar 12, 2026459.99459.99451.10452.25452.25-1.58%5,770
Mar 11, 2026462.99463.28452.66459.49459.49-0.40%7,179
Mar 10, 2026463.00465.98458.00461.33461.33-0.16%5,544
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