BSE - Delayed Quote INR

Brookfield India Real Estate Trust (BIRET.BO)

289.39
-0.61
(-0.21%)
At close: April 30 at 3:25:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025289.10290.50288.16289.39289.391,303
Apr 29, 2025289.99293.00288.60290.00290.003,840
Apr 28, 2025288.60293.00288.60290.02290.023,088
Apr 25, 2025291.50291.50289.65289.99289.996,005
Apr 24, 2025291.50291.93288.33290.97290.971,663
Apr 23, 2025290.00291.57288.86290.62290.627,896
Apr 22, 2025286.70298.88286.70293.83293.837,067
Apr 21, 2025288.00289.00287.00288.00288.008,290
Apr 17, 2025288.15290.00286.20287.87287.8713,793
Apr 16, 2025287.80293.85286.00289.02289.02766,639
Apr 15, 2025288.80289.77284.80286.54286.542,610
Apr 11, 2025287.00291.50283.50287.87287.8712,038
Apr 9, 2025285.00287.00284.85284.91284.912,020
Apr 8, 2025287.60289.90284.00285.48285.4813,059
Apr 7, 2025289.10289.95284.00288.62288.6213,346
Apr 4, 2025289.69290.00285.10289.08289.083,707
Apr 3, 2025287.00290.00287.00289.69289.692,866
Apr 2, 2025289.90289.91282.35286.60286.605,310
Apr 1, 2025289.08290.00282.00288.93288.938,514
Mar 28, 2025295.00295.00288.01289.08289.0814,228
Mar 27, 2025289.76290.00287.51289.99289.993,678
Mar 26, 2025291.75292.00288.00289.76289.762,515
Mar 25, 2025294.00297.99291.02291.68291.6832,566
Mar 24, 2025299.44304.40294.15294.95294.9517,663
Mar 21, 2025298.00322.28280.00303.64303.6483,987
Mar 20, 2025296.00297.89293.25295.05295.0513,114
Mar 19, 2025293.45299.05291.10295.12295.1284,074
Mar 18, 2025293.77296.00283.00291.94291.9432,423,680
Mar 17, 2025303.00303.00292.56292.90292.9014,551
Mar 13, 2025292.95300.00289.01299.37299.378,789
Mar 12, 2025293.50294.10286.30290.22290.2211,037
Mar 11, 2025290.05297.00290.05293.12293.123,719
Mar 10, 2025301.97301.97292.35296.27296.273,614
Mar 7, 2025298.80299.30295.00298.53298.5312,158
Mar 6, 2025300.00300.00295.19296.30296.307,529
Mar 5, 2025294.00298.67288.30293.85293.8515,752
Mar 4, 2025292.00295.99290.00294.01294.012,230
Mar 3, 2025296.01300.20289.26290.85290.855,426
Feb 28, 2025282.00303.00282.00299.11299.1118,430
Feb 27, 2025292.90294.77290.34292.51292.5112,951
Feb 25, 2025292.00295.45289.53291.76291.766,462
Feb 24, 2025286.52296.85286.52293.95293.958,766
Feb 21, 2025294.00294.00287.50288.56288.5614,789
Feb 20, 2025292.99295.39285.80291.16291.165,421
Feb 19, 2025292.09292.09280.56285.84285.845,221
Feb 18, 2025284.00290.31284.00289.88289.88890
Feb 17, 2025285.30288.29285.00285.88285.881,388
Feb 14, 2025292.00299.70285.10288.48288.486,153
Feb 13, 2025288.00289.65283.12288.94288.942,562
Feb 12, 2025287.60288.00283.90286.57286.575,693
Feb 11, 2025291.23297.70284.52286.68286.685,640
Feb 10, 2025297.90298.80288.40291.23291.233,319
Feb 7, 2025296.25300.00295.50296.42296.429,264
Feb 6, 2025297.80299.89293.45298.82298.825,811
Feb 5, 2025295.10297.94291.25295.04295.0412,731
Feb 4, 2025 4.9 Dividend
Feb 4, 2025297.00300.90292.55298.78298.7817,371
Feb 3, 2025299.95302.10298.11300.40295.507,228
Feb 1, 2025303.90303.90297.10297.99293.136,687
Jan 31, 2025298.30300.20295.15298.01293.1519,670
Jan 30, 2025300.00300.00293.00296.89292.053,545
Jan 29, 2025292.88297.40290.00296.40291.579,310
Jan 28, 2025290.99291.14286.00290.74286.006,261
Jan 27, 2025287.27291.51287.27290.19285.4613,383
Jan 24, 2025289.95294.00288.26293.80289.013,570
Jan 23, 2025290.27293.59285.68291.52286.769,449
Jan 22, 2025291.30294.50287.04292.14287.372,301
Jan 21, 2025298.00298.00287.70291.97287.2110,846
Jan 20, 2025295.00302.00288.69294.94290.1338,355
Jan 17, 2025291.00293.30287.26289.43284.715,904
Jan 16, 2025283.00292.07282.01290.25285.527,609
Jan 15, 2025281.50290.65281.50288.38283.6813,085
Jan 14, 2025255.00286.95255.00286.57281.909,470
Jan 13, 2025291.30291.30282.26284.80280.1516,174
Jan 10, 2025289.70292.04285.00288.81284.1012,256
Jan 9, 2025288.01291.50287.70288.46283.7521,918
Jan 8, 2025288.35290.33285.99289.27284.5517,485
Jan 7, 2025281.50289.99281.00288.93284.2215,012
Jan 6, 2025283.00285.35276.55284.04279.4117,202
Jan 3, 2025275.00283.80275.00281.45276.865,156
Jan 2, 2025274.88278.99274.50276.70272.192,829
Jan 1, 2025275.50275.89271.70273.03268.5823,783
Dec 31, 2024272.00280.70272.00274.73270.256,645
Dec 30, 2024279.20279.20271.11274.91270.433,522
Dec 27, 2024279.00280.00275.47276.65272.1417,763
Dec 26, 2024289.40289.40275.00275.59271.0910,597
Dec 24, 2024275.00290.29271.00284.53279.8912,031
Dec 23, 2024276.00278.70270.00273.22268.7614,519
Dec 20, 2024273.60277.18271.15275.06270.579,399
Dec 19, 2024276.00278.88274.40276.56272.053,705
Dec 18, 2024279.70279.70275.20275.79271.296,875
Dec 17, 2024279.80279.80274.90276.36271.8516,990
Dec 16, 2024281.50283.21278.00278.33273.7913,767
Dec 13, 2024288.60288.60277.00285.61280.956,445
Dec 12, 2024275.31287.89275.31284.52279.8812,198
Dec 11, 2024286.80286.80275.00277.18272.6632,871
Dec 10, 2024293.00293.00286.70288.15283.457,777
Dec 9, 2024283.02293.00283.02290.73285.9912,244
Dec 6, 2024279.01287.00279.01286.97282.292,438
Dec 5, 2024283.00286.84276.55279.98275.4112,525
Dec 4, 2024284.40287.80278.00281.15276.5613,645
Dec 3, 2024290.80290.80283.50283.97279.343,687
Dec 2, 2024291.99291.99287.12288.68283.973,342
Nov 29, 2024289.90290.55287.00288.93284.221,031
Nov 28, 2024284.10290.20284.10288.02283.3232,423
Nov 27, 2024292.00292.15284.55286.12281.4511,819
Nov 26, 2024295.70295.80289.80292.14287.3710,677
Nov 25, 2024273.95296.99273.95294.04289.2427,180
Nov 22, 2024281.70284.86271.55273.97269.509,219
Nov 21, 2024283.90283.90278.50279.00274.4513,126
Nov 19, 2024285.99285.99282.18283.48278.8612,646
Nov 18, 2024289.00289.00282.00284.84280.1910,319
Nov 14, 2024288.99292.99277.50287.10282.4212,201
Nov 13, 2024292.00292.00282.15284.25279.613,787
Nov 12, 2024288.00291.25287.14290.64285.9013,565
Nov 11, 2024283.80290.40280.00286.99282.3128,120
Nov 8, 2024 4.6 Dividend
Nov 8, 2024293.10294.60281.01285.92281.2610,182
Nov 7, 2024295.90295.90292.45294.12284.802,858
Nov 6, 2024294.25295.79290.77292.02282.7614,203
Nov 4, 2024293.00295.25292.00293.66284.351,658
Nov 1, 2024293.00297.00293.00296.52287.122,314
Oct 31, 2024297.24297.24289.60292.64283.367,362
Oct 29, 2024295.60299.94290.00298.06288.6119,419
Oct 28, 2024298.00298.00291.00291.93282.686,221
Oct 25, 2024295.00295.00289.00292.62283.354,179
Oct 24, 2024294.00296.85292.47293.81284.505,467
Oct 23, 2024293.85299.95290.00296.09286.7172,534
Oct 22, 2024292.00294.00290.50293.85284.542,862
Oct 21, 2024292.00293.00291.41292.88283.608,849
Oct 18, 2024292.00296.65289.00291.92282.675,443
Oct 17, 2024292.00293.90290.00291.16281.937,057
Oct 16, 2024293.20293.24291.00292.45283.181,275
Oct 15, 2024293.50294.00290.50292.71283.434,762
Oct 14, 2024292.15293.60289.30292.18282.927,306
Oct 11, 2024292.00293.90288.63292.46283.1910,949
Oct 10, 2024292.00292.33288.83289.02279.867,762
Oct 9, 2024289.00292.00287.88288.54279.393,018
Oct 8, 2024287.50290.39285.80288.05278.928,954
Oct 7, 2024289.90298.00285.00285.41276.3641,307
Oct 4, 2024289.80290.07285.20286.86277.777,246
Oct 3, 2024285.97290.65285.18285.60276.5515,349
Oct 1, 2024287.50287.50283.00285.97276.919,104
Sep 30, 2024286.00289.48282.00285.37276.322,592
Sep 27, 2024288.81288.81282.04283.79274.7925,550
Sep 26, 2024282.50284.74282.00283.15274.1813,129
Sep 25, 2024310.00310.00280.01282.70273.7425,818
Sep 24, 2024280.90282.00277.00281.36272.448,248
Sep 23, 2024279.50282.50277.11281.36272.4413,737
Sep 20, 2024285.00285.00275.35280.37271.4852,317
Sep 19, 2024284.80284.80280.15282.59273.631,615
Sep 18, 2024288.00288.00279.56280.68271.786,465
Sep 17, 2024282.00285.00280.00283.73274.744,534
Sep 16, 2024286.00286.00278.92280.87271.9710,026
Sep 13, 2024283.00283.00279.00282.00273.066,616
Sep 12, 2024275.99280.00275.49279.69270.8215,351
Sep 11, 2024274.70275.87273.21274.62265.924,306
Sep 10, 2024270.80274.50268.25273.22264.568,849
Sep 9, 2024268.00272.09267.00269.75261.208,832
Sep 6, 2024269.88269.88267.01268.25259.7512,373
Sep 5, 2024271.60271.60267.15268.37259.864,093
Sep 4, 2024267.50270.50265.35269.75261.2019,107
Sep 3, 2024266.20267.43265.35265.77257.357,311
Sep 2, 2024266.01267.99262.91266.19257.758,804
Aug 30, 2024265.35269.95265.00266.01257.5815,608
Aug 29, 2024270.00270.00266.00267.53259.053,140
Aug 28, 2024269.00269.00266.02267.77259.2819,347
Aug 26, 2024267.00267.99264.20267.58259.1016,328
Aug 23, 2024268.90268.90266.11267.96259.471,859
Aug 22, 2024269.00269.01261.22266.25257.8122,339
Aug 21, 2024263.12268.99263.12267.30258.835,709
Aug 20, 2024269.70269.70265.50266.19257.7516,386
Aug 19, 2024267.85268.25265.11268.16259.6633,300
Aug 16, 2024271.00271.00266.00267.88259.3911,462
Aug 14, 2024268.90270.25265.00269.38260.849,343
Aug 13, 2024270.50270.90268.80269.50260.963,787
Aug 12, 2024270.00270.68268.23269.90261.3512,816
Aug 9, 2024268.55270.70268.30269.86261.311,706
Aug 8, 2024267.30270.49267.30268.82260.303,247
Aug 7, 2024269.00270.00268.45268.96260.433,600
Aug 6, 2024270.80270.80267.79268.43259.923,526
Aug 5, 2024272.99272.99266.00268.99260.4629,397
Aug 2, 2024271.00272.00268.51271.35262.7514,673
Aug 1, 2024266.51270.24266.51269.82261.2710,926
Jul 31, 2024271.50271.50266.61268.61260.1010,028
Jul 30, 2024268.00271.83268.00269.31260.775,234
Jul 29, 2024273.00273.00267.98269.64261.0921,567
Jul 26, 2024271.30271.30267.22270.06261.5011,579
Jul 25, 2024268.13270.15267.22269.37260.833,542
Jul 24, 2024267.00269.49265.24267.48259.008,333
Jul 23, 2024263.70264.50260.33263.48255.1338,850
Jul 22, 2024271.50272.09260.00262.86254.5369,159
Jul 19, 2024267.30275.17267.00271.39262.7923,514
Jul 18, 2024265.30271.13265.30270.41261.8414,602
Jul 16, 2024266.70269.39264.10267.13258.6629,088
Jul 15, 2024268.59268.59264.10266.89258.4315,928
Jul 12, 2024265.90269.50265.90266.30257.865,871
Jul 11, 2024268.99268.99265.50266.38257.946,264
Jul 10, 2024266.10269.00266.10267.63259.1513,938
Jul 9, 2024267.97268.85265.85267.19258.722,470
Jul 8, 2024269.85269.85264.50266.61258.168,702
Jul 5, 2024271.00271.00265.30267.63259.1517,362
Jul 4, 2024270.00271.69265.50269.30260.7610,164
Jul 3, 2024268.79270.82264.52269.18260.6519,329
Jul 2, 2024265.06267.48265.06266.24257.802,225
Jul 1, 2024265.99268.00263.00267.11258.6419,361
Jun 28, 2024263.01267.90263.00264.92256.5217,511
Jun 27, 2024264.80266.43262.25263.18254.843,705
Jun 26, 2024269.00269.40263.00263.50255.1528,353
Jun 25, 2024262.05268.00262.05265.94257.5110,226
Jun 24, 2024267.00267.00262.22263.69255.3326,126
Jun 21, 2024265.66269.60265.66267.18258.717,329
Jun 20, 2024269.35269.40266.00267.34258.872,981
Jun 19, 2024269.89271.28265.36268.19259.6925,633
Jun 18, 2024266.50269.04262.10268.41259.9011,283
Jun 14, 2024266.89268.00265.05265.76257.343,533
Jun 13, 2024257.01269.85257.01266.89258.4315,390
Jun 12, 2024260.00262.30260.00261.43253.1416,876
Jun 11, 2024262.64262.64257.50260.35252.101,839
Jun 10, 2024263.99263.99257.04258.00249.828,791
Jun 7, 2024259.70260.00257.50259.08250.8710,468
Jun 6, 2024258.00260.00252.14258.45250.266,032
Jun 5, 2024255.00256.19252.20254.46246.3916,087
Jun 4, 2024261.90261.90251.61253.69245.6536,188
Jun 3, 2024258.31266.16258.31259.83251.5920,615
May 31, 2024259.00263.07259.00261.14252.869,425
May 30, 2024264.00264.00258.70259.92251.6814,439
May 29, 2024259.00260.18258.16259.08250.878,404
May 28, 2024258.50259.29257.25258.85250.653,656
May 27, 2024256.00260.77256.00258.53250.3410,879
May 24, 2024 4.75 Dividend
May 24, 2024255.72261.95253.95260.88252.615,838
May 23, 2024256.02260.90256.02258.55245.766,609
May 22, 2024260.98260.98252.72258.13245.3622,709
May 21, 2024257.00259.80257.00258.63245.8310,382
May 17, 2024258.60259.92256.35257.71244.9632,993
May 16, 2024254.00258.50254.00257.77245.0117,205
May 15, 2024255.00258.98253.56255.92243.263,588
May 14, 2024253.60253.99251.80253.99241.424,868
May 13, 2024253.80253.95250.50252.74240.237,583
May 10, 2024251.21254.00251.00253.49240.954,580
May 9, 2024251.00254.14250.50252.86240.354,400
May 8, 2024253.39254.19247.65252.27239.7918,675
May 7, 2024254.00254.00251.98253.39240.855,585
May 6, 2024256.00256.00250.00250.98238.562,706
May 3, 2024254.00254.87252.92254.34241.756,110
May 2, 2024255.00255.00252.02252.73240.224,604
Apr 30, 2024254.70254.70252.25252.60240.105,861