MINDSPACE BUSINESS P REIT - MINDSPACE-RR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	483	486.79	486.79	491	480.95	251,986
December 03, 2025	471.6	480.95	480.95	482.25	470.08	176,789
December 02, 2025	465.75	470.12	470.12	472.18	464.83	178,722
December 01, 2025	462.7	464.83	464.83	465.2	460.02	50,597
November 28, 2025	459.99	462.68	462.68	464.4	459.62	42,750
November 27, 2025	458.5	459.62	459.62	461.97	455.99	40,318
November 26, 2025	462.98	458.22	458.22	465	454.84	247,244
November 25, 2025	459	462.03	462.03	464.4	458.99	54,933
November 24, 2025	467	459.38	459.38	472.5	456	241,801
November 21, 2025	464.8	466.9	466.9	472.99	462.11	131,869
November 19, 2025	472.6	463.62	463.62	474.9	462	115,185
November 18, 2025	465.55	469.11	469.11	469.98	461.35	96,726
November 17, 2025	463.4	467.49	467.49	473	462.38	259,793
November 14, 2025	459	460.38	460.38	462.77	458.6	76,987
November 13, 2025	463.6	458.89	458.89	463.99	458.21	60,724
November 12, 2025	459.11	460.91	460.91	461.88	457.21	55,730
November 11, 2025	463.98	460.47	460.47	463.98	456.55	61,509
November 10, 2025	466.79	462.54	462.54	466.79	461	62,779
November 07, 2025	455.02	465.4	465.4	466	455	89,046
November 06, 2025	470.7	461.4	461.4	471.8	460	197,553
November 04, 2025	466.47	468.92	468.92	470.96	464.02	87,790
November 03, 2025	466.79	466.58	466.58	468.97	464.68	92,743
October 31, 2025	459.9	464.79	464.79	465.5	459.02	155,219
October 30, 2025	460.78	458.97	458.97	462.98	458	85,475
October 29, 2025	464.69	458.83	458.83	465	457.55	145,495
October 28, 2025	461	462.46	462.46	465.28	459.28	105,699
October 27, 2025	467.69	461.53	461.53	467.7	460.55	75,648
October 24, 2025	460.74	463.26	463.26	465	457.06	66,174
October 23, 2025	469.5	463.65	463.65	470	460.26	263,697
October 21, 2025	467.3	467.95	467.95	469.99	467.3	21,011
October 20, 2025	465.1	464.98	464.98	472.8	463.6	55,916
October 17, 2025	472.8	466.73	466.73	474.88	461.66	59,957
October 16, 2025	466.98	469.93	469.93	471	465.11	102,115
October 15, 2025	467.85	464.58	464.58	468.7	462	88,341
October 14, 2025	458	462.1	462.1	463.25	457.1	80,964
October 13, 2025	461	457.5	457.5	461	452.81	118,520
October 10, 2025	454.7	458.81	458.81	459.5	453	63,301
October 09, 2025	450.8	454.49	454.49	456	445.55	126,531
October 08, 2025	455.4	450.41	450.41	458.98	449.05	104,074
October 07, 2025	452.5	452.93	452.93	457.5	450.5	141,227
October 06, 2025	460.91	451.54	451.54	460.91	450.9	123,911
October 03, 2025	458.7	457.31	457.31	462.97	455.05	186,768
October 01, 2025	457.76	455.26	455.26	464.5	454.01	238,836
September 30, 2025	464.25	454.79	454.79	469.99	452.05	261,511
September 29, 2025	455.9	459.15	459.15	461.99	451.31	245,339
September 26, 2025	450.6	455.38	455.38	459.9	448.01	270,304
September 25, 2025	446.4	450.67	450.67	454.1	444.02	108,532
September 24, 2025	442.77	443.73	443.73	447.81	439.05	89,956
September 23, 2025	440.99	440.97	440.97	444.8	437.05	62,156
September 22, 2025	434.9	438.89	438.89	442.88	428	190,949
September 19, 2025	449.8	438.45	438.45	454.9	431.1	472,732
September 18, 2025	450	448.11	448.11	455.75	447.56	81,043
September 17, 2025	445.4	448.76	448.76	450	445	210,614
September 16, 2025	441	444.62	444.62	453	435.05	438,701
September 15, 2025	424.65	438.27	438.27	440.54	423.42	114,377
September 12, 2025	421.59	422.99	422.99	424.47	420.23	179,526
September 11, 2025	421.7	420.16	420.16	424.68	417	121,871
September 10, 2025	422.25	420.44	420.44	422.25	418.88	249,545
September 09, 2025	420.99	421.89	421.89	427.88	420	321,995
September 08, 2025	423.2	419.56	419.56	423.8	418.06	157,214

MINDSPACE BUSINESS P REIT (MINDSPACE-RR.NS) NSE