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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	419	418.7	418.7	420	417.5	58,308
August 07, 2025	423.55	419.7	419.7	423.55	416.8	132,820
August 06, 2025	419.6	427.4	427.4	429.99	413.1	225,573
August 05, 2025	422	418.47	418.47	422.8	417	76,732
August 04, 2025	415.8	420.42	420.42	421.47	413.3	142,488
August 01, 2025	414.99	412.52	412.52	417.5	409.02	69,705
July 31, 2025	411.12	413.36	413.36	414.8	410.5	46,569
July 30, 2025	415.41	414.81	414.81	418	409.56	134,275
July 29, 2025	423.9	415.41	415.41	423.9	414.9	77,300
July 28, 2025	421.7	421.92	421.92	424.84	419.01	62,636
July 25, 2025	422.58	418.5	418.5	423.7	418.3	83,245
July 24, 2025	422.91	419.63	419.63	426.64	417.5	201,630
July 23, 2025	422.6	419.42	419.42	431.8	418.72	232,376
July 22, 2025	421.4	424.43	424.43	426.8	419.08	170,855
July 21, 2025	420	418.72	418.72	421.99	418	66,416
July 18, 2025	418.45	419.95	419.95	422.77	418.45	105,148
July 17, 2025	419.9	418.45	418.45	421.94	413.2	390,418
July 16, 2025	416.06	418.72	418.72	420	415.98	89,071
July 15, 2025	420.48	416.36	416.36	420.49	414.64	396,145
July 14, 2025	420.95	418.82	418.82	424	416.33	100,314
July 11, 2025	417.2	420.66	420.66	421.99	415.95	661,932
July 10, 2025	415.95	416.92	416.92	418.8	414.26	40,484
July 09, 2025	414.97	414.23	414.23	417.88	410.36	94,481
July 08, 2025	411	413.92	413.92	415	408	98,779
July 07, 2025	407	410	410	413.7	407	128,956
July 04, 2025	404.8	407	407	407.95	401.19	60,156
July 03, 2025	401.4	403.19	403.19	404	400.15	48,496

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