Brookfield India Real Estate Trust (BIRET.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 259.00 | 263.07 | 259.00 | 261.14 | 261.14 | 9,425 |
| May 30, 2024 | 264.00 | 264.00 | 258.70 | 259.92 | 259.92 | 14,439 |
| May 29, 2024 | 259.00 | 260.18 | 258.16 | 259.08 | 259.08 | 8,404 |
| May 28, 2024 | 258.50 | 259.29 | 257.25 | 258.85 | 258.85 | 3,656 |
| May 27, 2024 | 256.00 | 260.77 | 256.00 | 258.53 | 258.53 | 10,879 |
| May 24, 2024 | 255.72 | 261.95 | 253.95 | 260.88 | 260.88 | 5,838 |
| May 24, 2024 | 4.75 Dividend | |||||
| May 23, 2024 | 256.02 | 260.90 | 256.02 | 258.55 | 253.80 | 6,609 |
| May 22, 2024 | 260.98 | 260.98 | 252.72 | 258.13 | 253.39 | 22,709 |
| May 21, 2024 | 257.00 | 259.80 | 257.00 | 258.63 | 253.88 | 10,382 |
| May 17, 2024 | 258.60 | 259.92 | 256.35 | 257.71 | 252.98 | 32,993 |
| May 16, 2024 | 254.00 | 258.50 | 254.00 | 257.77 | 253.03 | 17,205 |
| May 15, 2024 | 255.00 | 258.98 | 253.56 | 255.92 | 251.22 | 3,588 |
| May 14, 2024 | 253.60 | 253.99 | 251.80 | 253.99 | 249.32 | 4,868 |
| May 13, 2024 | 253.80 | 253.95 | 250.50 | 252.74 | 248.10 | 7,583 |
| May 10, 2024 | 251.21 | 254.00 | 251.00 | 253.49 | 248.83 | 4,580 |
| May 09, 2024 | 251.00 | 254.14 | 250.50 | 252.86 | 248.21 | 4,400 |
| May 08, 2024 | 253.39 | 254.19 | 247.65 | 252.27 | 247.64 | 18,675 |
| May 07, 2024 | 254.00 | 254.00 | 251.98 | 253.39 | 248.73 | 5,585 |
| May 06, 2024 | 256.00 | 256.00 | 250.00 | 250.98 | 246.37 | 2,706 |
| May 03, 2024 | 254.00 | 254.87 | 252.92 | 254.34 | 249.67 | 6,110 |
| May 02, 2024 | 255.00 | 255.00 | 252.02 | 252.73 | 248.09 | 4,604 |
| Apr 30, 2024 | 254.70 | 254.70 | 252.25 | 252.60 | 247.96 | 5,861 |
| Apr 29, 2024 | 256.00 | 256.00 | 249.86 | 252.71 | 248.07 | 4,676 |
| Apr 26, 2024 | 250.61 | 257.05 | 250.61 | 254.35 | 249.68 | 1,784 |
| Apr 25, 2024 | 254.74 | 255.00 | 253.60 | 253.92 | 249.26 | 1,533 |
| Apr 24, 2024 | 253.75 | 258.10 | 253.75 | 254.11 | 249.44 | 3,559 |
| Apr 23, 2024 | 254.89 | 255.19 | 253.59 | 254.35 | 249.68 | 6,304 |
| Apr 22, 2024 | 257.48 | 257.48 | 252.39 | 254.86 | 250.18 | 5,136 |
| Apr 19, 2024 | 257.50 | 261.91 | 253.31 | 255.03 | 250.34 | 8,354 |
| Apr 18, 2024 | 254.00 | 255.23 | 252.51 | 254.64 | 249.96 | 19,534 |
| Apr 16, 2024 | 253.99 | 254.89 | 252.09 | 253.03 | 248.38 | 14,828 |
| Apr 15, 2024 | 257.25 | 257.25 | 252.85 | 254.68 | 250.00 | 6,936 |
| Apr 12, 2024 | 255.31 | 258.63 | 255.31 | 255.99 | 251.29 | 23,964 |
| Apr 10, 2024 | 257.00 | 258.81 | 256.00 | 258.12 | 253.38 | 25,407 |
| Apr 09, 2024 | 262.90 | 262.90 | 256.00 | 258.03 | 253.29 | 4,982 |
| Apr 08, 2024 | 260.00 | 261.25 | 258.10 | 258.42 | 253.67 | 2,541 |
| Apr 05, 2024 | 263.80 | 268.39 | 260.00 | 260.88 | 256.09 | 16,747 |
| Apr 04, 2024 | 262.03 | 263.00 | 260.00 | 261.79 | 256.98 | 9,843 |
| Apr 03, 2024 | 264.80 | 264.80 | 261.00 | 262.03 | 257.22 | 8,603 |
| Apr 02, 2024 | 261.99 | 263.99 | 257.20 | 262.25 | 257.43 | 16,910 |
| Apr 01, 2024 | 256.80 | 261.15 | 253.34 | 260.02 | 255.24 | 16,403 |
| Mar 28, 2024 | 253.00 | 255.44 | 249.00 | 254.57 | 249.89 | 6,033 |
| Mar 27, 2024 | 251.80 | 251.80 | 242.90 | 250.47 | 245.87 | 6,770 |
| Mar 26, 2024 | 253.99 | 253.99 | 248.76 | 249.56 | 244.98 | 7,104 |
| Mar 22, 2024 | 251.81 | 252.48 | 249.47 | 252.05 | 247.42 | 6,911 |
| Mar 21, 2024 | 252.00 | 254.39 | 249.45 | 251.81 | 247.18 | 12,587 |
| Mar 20, 2024 | 251.50 | 252.00 | 247.21 | 250.68 | 246.07 | 6,600 |
| Mar 19, 2024 | 251.99 | 251.99 | 248.00 | 249.94 | 245.35 | 14,519 |
| Mar 18, 2024 | 243.10 | 249.55 | 243.10 | 248.91 | 244.34 | 5,031 |
| Mar 15, 2024 | 247.19 | 249.49 | 243.00 | 244.75 | 240.25 | 30,107 |
| Mar 14, 2024 | 247.92 | 247.92 | 242.74 | 243.95 | 239.47 | 23,464 |
| Mar 13, 2024 | 250.00 | 252.17 | 243.00 | 244.32 | 239.83 | 11,266 |
| Mar 12, 2024 | 251.96 | 253.00 | 249.47 | 250.52 | 245.92 | 8,898 |
| Mar 11, 2024 | 253.00 | 254.05 | 251.96 | 252.00 | 247.37 | 10,990 |
| Mar 07, 2024 | 254.50 | 254.50 | 251.50 | 251.68 | 247.06 | 10,776 |
| Mar 06, 2024 | 254.10 | 255.74 | 252.00 | 252.58 | 247.94 | 3,690 |
| Mar 05, 2024 | 251.10 | 254.81 | 251.10 | 253.29 | 248.64 | 5,868 |
| Mar 04, 2024 | 255.90 | 255.90 | 253.85 | 254.08 | 249.41 | 11,410 |
| Mar 01, 2024 | 253.25 | 253.75 | 252.06 | 253.16 | 248.51 | 2,417 |
| Feb 29, 2024 | 253.90 | 254.68 | 252.00 | 253.24 | 248.59 | 10,363 |
| Feb 28, 2024 | 253.90 | 255.06 | 252.00 | 253.11 | 248.46 | 12,851 |
| Feb 27, 2024 | 251.25 | 254.00 | 251.25 | 252.09 | 247.46 | 7,517 |
| Feb 26, 2024 | 252.90 | 255.00 | 251.83 | 253.47 | 248.81 | 27,226 |
| Feb 23, 2024 | 251.50 | 254.00 | 251.50 | 252.15 | 247.52 | 31,722 |
| Feb 22, 2024 | 251.90 | 252.90 | 251.71 | 252.23 | 247.60 | 1,597 |
| Feb 21, 2024 | 251.90 | 254.00 | 251.00 | 251.99 | 247.36 | 45,414 |
| Feb 20, 2024 | 251.20 | 254.46 | 251.20 | 253.84 | 249.18 | 33,814 |
| Feb 20, 2024 | 4.75 Dividend | |||||
| Feb 19, 2024 | 258.00 | 258.00 | 255.62 | 255.98 | 246.61 | 16,648 |
| Feb 16, 2024 | 255.13 | 256.54 | 253.14 | 256.14 | 246.77 | 15,043 |
| Feb 15, 2024 | 254.92 | 257.90 | 253.30 | 255.13 | 245.80 | 8,722 |
| Feb 14, 2024 | 255.99 | 255.99 | 250.55 | 254.92 | 245.59 | 13,029 |
| Feb 13, 2024 | 254.99 | 254.99 | 251.00 | 253.68 | 244.40 | 26,373 |
| Feb 12, 2024 | 252.90 | 254.05 | 250.00 | 252.68 | 243.44 | 43,376 |
| Feb 09, 2024 | 250.05 | 254.37 | 250.05 | 253.20 | 243.94 | 12,370 |
| Feb 08, 2024 | 251.00 | 253.69 | 251.00 | 252.68 | 243.44 | 10,819 |
| Feb 07, 2024 | 255.00 | 255.00 | 252.28 | 253.03 | 243.77 | 5,989 |
| Feb 06, 2024 | 245.20 | 253.00 | 245.20 | 252.60 | 243.36 | 8,579 |
| Feb 05, 2024 | 251.17 | 256.42 | 246.95 | 247.57 | 238.51 | 17,102 |
| Feb 02, 2024 | 253.80 | 253.80 | 249.57 | 250.17 | 241.02 | 2,761 |
| Feb 01, 2024 | 254.99 | 254.99 | 250.24 | 251.25 | 242.06 | 6,187 |
| Jan 31, 2024 | 247.11 | 254.05 | 247.10 | 253.01 | 243.75 | 9,381 |
| Jan 30, 2024 | 246.92 | 250.48 | 246.36 | 247.05 | 238.01 | 2,737 |
| Jan 29, 2024 | 252.70 | 252.70 | 245.05 | 246.92 | 237.89 | 15,938 |
| Jan 25, 2024 | 248.05 | 251.59 | 246.79 | 250.10 | 240.95 | 9,580 |
| Jan 24, 2024 | 248.35 | 251.50 | 244.79 | 251.01 | 241.83 | 9,415 |
| Jan 23, 2024 | 252.00 | 252.00 | 241.90 | 245.59 | 236.60 | 172,503 |
| Jan 19, 2024 | 251.00 | 253.67 | 249.99 | 251.01 | 241.83 | 6,812 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 252.08 | 254.79 | 249.49 | 254.09 | 244.79 | 10,992 |
| Jan 16, 2024 | 251.00 | 253.34 | 251.00 | 252.25 | 243.02 | 7,585 |
| Jan 15, 2024 | 247.50 | 253.84 | 247.50 | 250.27 | 241.11 | 28,230 |
| Jan 12, 2024 | 252.00 | 253.55 | 244.00 | 251.88 | 242.66 | 19,152 |
| Jan 11, 2024 | 249.96 | 250.95 | 246.59 | 250.17 | 241.02 | 12,743 |
| Jan 10, 2024 | 246.20 | 246.70 | 245.00 | 245.98 | 236.98 | 12,254 |
| Jan 09, 2024 | 246.85 | 246.85 | 244.46 | 245.03 | 236.07 | 8,695 |
| Jan 08, 2024 | 245.66 | 254.70 | 244.10 | 245.00 | 236.04 | 20,617 |
| Jan 05, 2024 | 245.00 | 246.00 | 241.90 | 245.66 | 236.67 | 11,125 |
| Jan 04, 2024 | 242.99 | 244.43 | 238.50 | 243.89 | 234.97 | 23,481 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.