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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	422.5	420.5	420.5	425.75	420.5	81,592
September 04, 2025	426.4	420.8	420.8	427.25	420.05	112,054
September 03, 2025	429.48	424.98	424.98	429.48	424	70,539
September 02, 2025	431.75	427.17	427.17	434.8	426.27	72,035
September 01, 2025	424.89	431.75	431.75	433.8	423.01	86,443
August 29, 2025	423.4	423	423	426	421.35	40,870
August 28, 2025	422.8	421.85	421.85	424.38	421	97,899
August 26, 2025	420	420	420	421.95	417.2	238,637
August 25, 2025	425.4	420.19	420.19	425.4	419	419,716
August 22, 2025	422	423.41	423.41	423.8	418.51	109,214
August 21, 2025	426.4	422.13	422.13	426.4	419.7	59,227
August 20, 2025	417.3	424.41	424.41	425.95	417	74,499
August 19, 2025	424.7	419.45	419.45	424.7	415.99	63,907
August 18, 2025	425	422.99	422.99	427.75	411	294,482
August 14, 2025	419.7	422.4	422.4	422.84	416	84,930
August 13, 2025	416.2	419.09	419.09	421.75	415.57	89,812
August 12, 2025	419.94	416.79	416.79	421.4	414.65	90,012
August 11, 2025	421.36	419.94	419.94	422.95	416.7	88,008

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