Skip to main content
Mindspace Business Parks REIT (NSE:MINDSPACE)
India flag India · Delayed Price · Currency is INR
493.80
+7.01 (1.44%)
At close: Dec 5, 2025

NSE:MINDSPACE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025489.00500.85487.57493.80493.801.44%160,403
Dec 4, 2025483.00491.00480.95486.79486.791.21%251,981
Dec 3, 2025471.60482.25470.08480.95480.952.30%176,488
Dec 2, 2025465.75472.18464.83470.12470.121.14%178,721
Dec 1, 2025462.70465.20460.02464.83464.830.46%50,587
Nov 28, 2025459.99464.40459.62462.68462.680.67%42,705
Nov 27, 2025458.50461.97455.99459.62459.620.31%40,308
Nov 26, 2025462.98465.00454.84458.22458.22-0.82%247,267
Nov 25, 2025459.00464.40458.99462.03462.030.58%54,933
Nov 24, 2025467.00472.50456.00459.38459.38-1.61%241,801
Nov 21, 2025464.80472.99462.11466.90466.900.58%131,870
Nov 20, 2025464.40467.70461.98464.22464.220.13%163,414
Nov 19, 2025472.60474.90462.00463.62463.62-1.17%115,133
Nov 18, 2025465.55469.98461.35469.11469.110.35%96,511
Nov 17, 2025463.40473.00462.38467.49467.491.54%259,793
Nov 14, 2025459.00462.77458.60460.38460.380.32%76,987
Nov 13, 2025463.60463.99458.21458.89458.89-0.44%60,757
Nov 12, 2025459.11461.88457.21460.91460.910.10%55,748
Nov 11, 2025463.98463.98456.55460.47460.47-0.45%61,519
Nov 10, 2025466.79466.79461.00462.54462.54-0.61%62,779
Nov 7, 2025455.02466.00455.00465.40465.400.87%89,044
Nov 6, 2025470.70471.80460.00461.40455.57-1.60%197,405
Nov 4, 2025466.47470.96464.02468.92462.990.50%87,790
Nov 3, 2025466.79468.97464.68466.58460.680.39%92,674
Oct 31, 2025459.90465.50459.02464.79458.921.27%155,175
Oct 30, 2025460.78462.98458.00458.97453.170.03%85,474
Oct 29, 2025464.69465.00457.55458.83453.03-0.78%145,207
Oct 28, 2025461.00465.28459.28462.46456.620.20%105,698
Oct 27, 2025467.69467.70460.55461.53455.70-0.39%75,598
Oct 24, 2025460.74465.00457.06463.36457.51-0.06%67,929
Oct 23, 2025469.50470.00460.26463.65457.79-0.92%262,666
Oct 21, 2025467.30469.99467.30467.95462.040.64%21,011
Oct 20, 2025465.10472.80463.60464.98459.10-0.37%55,643
Oct 17, 2025472.80474.88461.66466.73460.83-0.68%59,979
Oct 16, 2025466.98471.00465.11469.93463.991.15%102,115
Oct 15, 2025467.85468.70462.00464.58458.710.54%88,340
Oct 14, 2025458.00463.25457.10462.10456.261.01%80,957
Oct 13, 2025461.00461.00452.81457.50451.72-0.29%118,519
Oct 10, 2025454.70459.50453.00458.81453.010.95%62,883
Oct 9, 2025450.80456.00445.55454.49448.750.91%126,494
Oct 8, 2025455.40458.98449.05450.41444.72-0.56%104,074
Oct 7, 2025452.50457.50450.50452.93447.210.31%141,004
Oct 6, 2025460.91460.91450.90451.54445.83-1.26%123,911
Oct 3, 2025458.70462.97455.05457.31451.530.45%186,768
Oct 1, 2025457.76464.50454.01455.26449.510.10%238,818
Sep 30, 2025464.25469.99452.05454.79449.04-0.95%261,487
Sep 29, 2025455.90461.99451.31459.15453.350.83%245,339
Sep 26, 2025450.60459.90448.01455.38449.631.05%270,304
Sep 25, 2025446.40454.10444.02450.67444.981.56%108,532
Sep 24, 2025442.77447.81439.05443.73438.120.63%89,956
Sep 23, 2025440.99444.80437.05440.97435.400.47%62,156
Sep 22, 2025434.90442.88428.00438.89433.340.10%190,949
Sep 19, 2025449.80454.90431.10438.45432.91-2.16%472,732
Sep 18, 2025450.00455.75447.56448.11442.45-0.14%81,043
Sep 17, 2025445.40450.00445.00448.76443.090.93%210,614
Sep 16, 2025441.00453.00435.05444.62439.001.45%438,701
Sep 15, 2025424.65440.54423.42438.27432.733.61%114,377
Sep 12, 2025421.59424.47420.23422.99417.650.67%179,524
Sep 11, 2025421.70424.68417.00420.16414.85-0.07%121,871
Sep 10, 2025422.25422.25418.88420.44415.13-0.34%249,545
Sep 9, 2025420.99427.88420.00421.89416.560.56%321,995
Sep 8, 2025423.20423.80418.06419.56414.26-0.50%157,214
Sep 5, 2025422.50425.75420.50421.66416.330.20%81,567
Sep 4, 2025426.40427.25420.05420.80415.48-0.98%112,537
Sep 3, 2025429.48429.48424.00424.98419.61-0.51%70,544
Sep 2, 2025431.75434.80426.27427.17421.77-1.06%72,028
Sep 1, 2025424.89433.80423.01431.75426.292.07%86,433
Aug 29, 2025423.40426.00421.35422.99417.650.27%40,870
Aug 28, 2025422.80424.38421.00421.85416.520.45%97,895
Aug 26, 2025420.00421.95417.20419.96414.65-0.05%238,147
Aug 25, 2025425.40425.40419.00420.19414.88-0.76%419,029
Aug 22, 2025422.00423.80418.51423.41418.060.30%109,140
Aug 21, 2025426.40426.40419.70422.13416.80-0.54%59,182
Aug 20, 2025417.30425.95417.00424.41419.051.24%74,336
Aug 19, 2025424.70424.70415.99419.23413.93-0.89%67,039
Aug 18, 2025425.00427.75411.00422.99417.650.14%294,476
Aug 14, 2025419.70422.84416.00422.40417.060.79%84,599
Aug 13, 2025416.20421.75415.57419.09413.790.55%89,799
Aug 12, 2025419.94421.40414.65416.79411.52-0.75%89,944
Aug 11, 2025421.36422.95416.70419.94414.630.30%87,984
Aug 8, 2025419.00420.00417.50418.70413.41-0.24%58,242
Aug 7, 2025423.55423.55416.80419.70414.40-1.80%132,792
Aug 6, 2025419.60429.99413.10427.40416.282.13%225,610
Aug 5, 2025422.00422.80417.00418.47407.59-0.46%76,732
Aug 4, 2025415.80421.47413.30420.42409.481.92%142,525
Aug 1, 2025414.99417.50409.02412.52401.79-0.20%69,707
Jul 31, 2025411.12414.80410.50413.36402.61-0.35%46,532
Jul 30, 2025415.41418.00409.56414.81404.02-0.14%134,275
Jul 29, 2025423.90423.90414.90415.41404.60-1.54%77,962
Jul 28, 2025421.70424.84419.01421.92410.950.77%62,636
Jul 25, 2025422.58423.70418.30418.71407.82-0.22%83,245
Jul 24, 2025422.91426.64417.50419.63408.710.05%201,630
Jul 23, 2025422.60431.80418.72419.42408.51-1.18%232,551
Jul 22, 2025421.40426.80419.08424.43413.391.36%170,855
Jul 21, 2025420.00421.99417.10418.72407.83-0.29%66,437
Jul 18, 2025418.45422.77418.45419.95409.030.36%105,149
Jul 17, 2025419.90421.94413.20418.45407.57-0.06%390,418
Jul 16, 2025416.06420.00415.98418.72407.830.57%89,071
Jul 15, 2025420.48420.49414.64416.36405.53-0.59%396,145
Jul 14, 2025420.95424.00416.33418.82407.93-0.44%100,314