Mirza International Ltd

MIRZ
🏛️ india →
39.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 42.83 42.83 42.83 42.83 4.6K
09:15 42.60 43.29 42.60 43.29 9.3K
09:16 43.16 43.16 42.73 42.73 5.9K
09:17 42.90 42.90 42.70 42.74 3.2K
09:18 42.89 42.99 42.78 42.98 0.8K
09:19 42.99 43.05 42.99 43.01 13.2K
09:20 42.95 42.95 42.80 42.85 1.8K
09:21 42.85 42.85 42.62 42.67 4.1K
09:22 42.78 42.78 42.55 42.78 9.0K
09:23 42.81 42.85 42.79 42.84 1.7K
09:24 42.81 42.83 42.67 42.74 1.8K
09:25 42.67 42.79 42.63 42.79 1.9K
09:26 42.79 42.79 42.70 42.79 1.7K
09:27 42.79 42.79 42.73 42.73 1.5K
09:28 42.78 42.79 42.73 42.79 0.8K
09:29 42.79 42.79 42.73 42.78 0.7K
09:30 42.78 42.78 42.73 42.73 1.5K
09:31 42.79 42.79 42.74 42.74 0.3K
09:32 42.78 42.80 42.73 42.73 1.2K
09:33 42.73 42.73 42.73 42.73 0.2K
09:34 42.73 42.80 42.56 42.56 4.0K
09:35 42.55 42.64 42.55 42.64 2.8K
09:36 42.54 42.74 42.54 42.74 3.1K
09:37 42.79 42.80 42.64 42.64 4.7K
09:38 42.64 42.64 42.58 42.58 1.3K
09:39 42.51 42.64 42.50 42.53 2.7K
09:40 42.45 42.60 42.45 42.60 4.5K
09:41 42.61 42.70 42.46 42.59 3.1K
09:42 42.51 42.71 42.51 42.71 1.8K
09:43 42.69 42.70 42.69 42.70 1.0K
09:44 42.68 42.68 42.59 42.67 4.2K
09:45 42.61 42.61 42.50 42.50 1.5K
09:46 42.43 42.59 42.43 42.59 3.0K
09:47 42.63 42.68 42.63 42.68 0.7K
09:48 42.68 42.71 42.68 42.68 0.7K
09:49 42.68 42.77 42.67 42.67 15.8K
09:50 42.38 42.44 42.33 42.36 23.6K
09:51 42.36 42.50 42.36 42.50 0.5K
09:52 42.40 42.40 42.20 42.20 2.5K
09:53 42.20 42.39 42.20 42.39 3.1K
09:54 42.41 42.42 42.40 42.42 0.3K
09:55 42.37 42.44 42.37 42.44 0.3K
09:56 42.43 42.43 42.31 42.40 1.1K
09:57 42.41 42.55 42.41 42.55 1.9K
09:58 42.42 42.42 42.40 42.40 0.4K
09:59 42.41 42.42 42.41 42.42 2.7K
10:00 42.42 42.45 42.31 42.45 1.8K
10:01 42.45 42.45 42.35 42.45 0.4K
10:02 42.34 42.34 42.25 42.25 0.8K
10:03 42.26 42.30 42.23 42.24 1.2K
10:04 42.21 42.44 42.21 42.44 8.4K
10:05 42.49 42.50 42.49 42.50 0.9K
10:06 42.37 42.38 42.37 42.38 0.4K
10:07 42.40 42.40 42.40 42.40 0.6K
10:08 42.44 42.45 42.44 42.44 1.2K
10:09 42.42 42.42 42.31 42.41 1.6K
10:10 42.39 42.42 42.34 42.42 3.4K
10:11 42.28 42.29 42.28 42.29 0.2K
10:12 42.30 42.41 42.30 42.30 0.6K
10:13 42.31 42.31 42.26 42.26 5.9K
10:14 42.16 42.43 42.14 42.39 6.6K
10:15 42.13 42.27 42.13 42.13 2.5K
10:16 42.30 42.31 42.30 42.31 0.1K
10:17 42.31 42.31 42.31 42.31 0.0K
10:18 42.23 42.23 42.23 42.23 0.0K
10:19 42.23 42.23 42.18 42.18 0.1K
10:20 42.18 42.20 42.18 42.20 0.8K
10:21 42.19 42.32 42.19 42.32 5.1K
10:22 42.28 42.34 42.28 42.34 1.0K
10:23 42.30 42.34 42.30 42.34 0.4K
10:24 42.37 42.37 42.27 42.27 0.7K
10:25 42.28 42.28 42.28 42.28 0.6K
10:26 42.31 42.49 42.31 42.49 4.2K
10:27 42.29 42.29 42.29 42.29 0.6K
10:28 42.33 42.33 42.33 42.33 0.0K
10:29 42.28 42.28 42.28 42.28 0.1K
10:30 42.33 42.33 42.29 42.29 1.0K
10:31 42.32 42.32 42.28 42.31 2.9K
10:32 42.23 42.23 42.23 42.23 0.1K
10:33 42.17 42.22 42.17 42.22 1.5K
10:34 42.24 42.24 42.23 42.23 0.0K
10:35 42.26 42.29 42.26 42.29 0.1K
10:36 42.21 42.25 42.21 42.25 1.3K
10:37 42.25 42.32 42.25 42.32 0.1K
10:38 42.25 42.33 42.25 42.33 0.1K
10:39 42.25 42.33 42.25 42.33 0.8K
10:40 42.30 42.33 42.27 42.33 1.2K
10:42 42.33 42.33 42.33 42.33 0.0K
10:43 42.34 42.34 42.29 42.29 1.0K
10:44 42.21 42.22 42.21 42.22 0.5K
10:45 42.24 42.34 42.24 42.34 0.0K
10:46 42.34 42.34 42.34 42.34 0.0K
10:47 42.34 42.34 42.24 42.24 0.1K
10:48 42.26 42.28 42.26 42.28 0.4K
10:49 42.21 42.21 42.21 42.21 2.0K
10:50 42.24 42.36 42.24 42.28 0.6K
10:51 42.28 42.28 42.28 42.28 0.0K
10:52 42.25 42.25 42.25 42.25 0.2K
10:53 42.25 42.30 42.25 42.30 1.5K
10:55 41.99 42.00 41.95 41.95 17.9K
10:56 42.00 42.00 41.90 41.90 0.9K
10:57 42.00 42.00 41.95 42.00 0.1K
10:58 42.00 42.07 41.97 41.97 0.7K
10:59 42.00 42.00 41.96 42.00 0.3K
11:00 42.00 42.00 41.96 41.96 0.3K
11:01 42.00 42.00 42.00 42.00 0.0K
11:02 42.00 42.00 42.00 42.00 0.4K
11:03 42.00 42.00 42.00 42.00 0.5K
11:04 42.06 42.06 42.06 42.06 0.1K
11:05 41.96 42.00 41.96 42.00 0.7K
11:06 41.91 41.91 41.81 41.81 1.4K
11:07 41.85 41.93 41.85 41.93 0.1K
11:08 41.86 41.92 41.85 41.92 0.5K
11:09 42.08 42.08 42.04 42.04 3.0K
11:10 41.99 41.99 41.89 41.89 0.7K
11:11 41.97 41.97 41.97 41.97 0.0K
11:14 41.95 42.02 41.93 41.93 0.2K
11:15 41.86 41.94 41.86 41.94 1.0K
11:16 41.93 41.93 41.92 41.93 1.6K
11:19 41.93 41.93 41.93 41.93 0.0K
11:20 41.86 41.86 41.86 41.86 0.2K
11:21 41.86 41.86 41.82 41.86 1.4K
11:22 41.86 41.90 41.83 41.90 0.1K
11:23 41.80 41.88 41.80 41.88 0.7K
11:25 41.76 41.84 41.70 41.84 3.0K
11:26 41.77 41.77 41.77 41.77 0.0K
11:27 41.82 41.82 41.71 41.71 0.1K
11:28 41.70 41.75 41.70 41.70 1.0K
11:29 41.70 41.70 41.70 41.70 0.1K
11:30 41.70 41.70 41.70 41.70 0.3K
11:31 41.74 41.74 41.70 41.70 1.4K
11:32 41.75 41.75 41.65 41.65 1.9K
11:33 41.65 41.74 41.52 41.71 2.7K
11:34 41.74 41.74 41.60 41.60 1.1K
11:35 41.61 41.67 41.61 41.67 0.3K
11:36 41.65 41.69 41.65 41.69 0.0K
11:37 41.68 41.74 41.68 41.74 1.2K
11:38 41.76 41.76 41.76 41.76 0.3K
11:39 41.77 41.90 41.77 41.90 0.1K
11:40 41.92 41.92 41.80 41.85 0.8K
11:41 41.90 41.99 41.90 41.99 1.3K
11:42 42.01 42.01 41.91 41.91 0.7K
11:43 41.83 41.88 41.83 41.88 2.8K
11:44 41.88 41.88 41.84 41.84 0.2K
11:45 41.90 41.90 41.84 41.87 0.5K
11:46 41.89 41.89 41.89 41.89 0.0K
11:47 41.86 41.86 41.84 41.84 0.0K
11:48 41.86 41.86 41.86 41.86 0.6K
11:49 41.84 41.89 41.84 41.89 0.0K
11:50 41.89 41.89 41.89 41.89 0.1K
11:51 41.89 41.89 41.84 41.84 0.2K
11:52 41.84 41.88 41.84 41.88 0.4K
11:53 41.84 41.88 41.84 41.88 0.3K
11:55 41.84 41.84 41.84 41.84 0.4K
11:57 41.88 41.88 41.88 41.88 0.0K
11:58 41.85 41.85 41.85 41.85 0.0K
12:01 41.86 41.87 41.86 41.87 1.0K
12:02 41.88 41.89 41.88 41.89 0.4K
12:03 41.89 41.89 41.84 41.84 0.6K
12:04 41.84 41.84 41.84 41.84 0.5K
12:05 41.84 41.84 41.84 41.84 0.5K
12:06 41.84 41.85 41.84 41.85 0.1K
12:08 41.88 41.98 41.86 41.86 2.9K
12:09 41.90 41.93 41.85 41.93 0.4K
12:10 41.92 41.92 41.92 41.92 0.3K
12:11 41.97 41.97 41.93 41.96 1.2K
12:14 41.95 41.95 41.95 41.95 0.0K
12:16 41.93 41.93 41.93 41.93 1.0K
12:18 41.90 41.90 41.90 41.90 0.0K
12:20 41.90 41.90 41.90 41.90 1.0K
12:23 41.90 41.90 41.85 41.85 0.0K
12:26 41.90 41.90 41.90 41.90 0.9K
12:28 41.81 41.90 41.81 41.90 1.9K
12:30 41.76 41.77 41.75 41.77 1.5K
12:31 41.79 41.82 41.79 41.82 0.3K
12:32 41.82 41.82 41.82 41.82 0.1K
12:33 41.82 41.82 41.82 41.82 0.0K
12:34 41.82 41.82 41.78 41.78 0.2K
12:35 41.78 41.78 41.78 41.78 0.0K
12:36 41.78 41.78 41.75 41.75 0.2K
12:37 41.73 41.73 41.73 41.73 0.2K
12:39 41.66 41.66 41.66 41.66 0.0K
12:40 41.63 41.63 41.63 41.63 1.0K
12:41 41.69 41.70 41.69 41.70 0.6K
12:42 41.61 41.61 41.61 41.61 1.0K
12:43 41.62 41.62 41.61 41.61 0.1K
12:44 41.62 41.62 41.60 41.60 1.2K
12:45 41.60 41.60 41.60 41.60 0.0K
12:46 41.60 41.60 41.54 41.54 0.2K
12:47 41.54 41.54 41.54 41.54 0.0K
12:48 41.61 41.61 41.59 41.60 1.5K
12:49 41.54 41.54 41.54 41.54 0.1K
12:50 41.54 41.54 41.54 41.54 0.9K
12:51 41.54 41.59 41.54 41.59 0.8K
12:52 41.60 41.60 41.60 41.60 0.3K
12:53 41.61 41.61 41.60 41.60 0.6K
12:54 41.64 41.64 41.64 41.64 1.5K
12:55 41.65 41.65 41.65 41.65 0.1K
12:56 41.70 41.70 41.70 41.70 0.0K
12:57 41.73 41.75 41.73 41.75 2.4K
12:58 41.75 41.75 41.69 41.69 2.1K
12:59 41.71 41.71 41.71 41.71 0.5K
13:01 41.78 41.78 41.77 41.77 0.2K
13:02 41.77 41.77 41.74 41.74 0.4K
13:03 41.80 41.80 41.78 41.78 2.2K
13:05 41.77 41.80 41.77 41.80 0.6K
13:06 41.74 41.80 41.74 41.80 1.0K
13:07 41.80 41.80 41.80 41.80 0.2K
13:08 41.80 41.80 41.80 41.80 1.0K
13:10 41.80 41.80 41.80 41.80 0.0K
13:12 41.80 41.80 41.74 41.74 0.3K
13:13 41.74 41.79 41.74 41.79 0.6K
13:14 41.67 41.67 41.67 41.67 0.2K
13:15 41.67 41.67 41.67 41.67 0.4K
13:16 41.67 41.67 41.67 41.67 0.1K
13:17 41.68 41.68 41.68 41.68 0.0K
13:18 41.70 41.70 41.70 41.70 0.1K
13:19 41.76 41.76 41.76 41.76 0.0K
13:20 41.76 41.76 41.70 41.70 0.5K
13:21 41.70 41.70 41.63 41.63 0.2K
13:22 41.62 41.68 41.56 41.65 2.2K
13:23 41.65 41.69 41.61 41.61 0.9K
13:24 41.58 41.58 41.58 41.58 0.4K
13:25 41.55 41.66 41.55 41.66 0.6K
13:26 41.66 41.66 41.66 41.66 0.0K
13:29 41.59 41.59 41.59 41.59 0.5K
13:30 41.61 41.61 41.61 41.61 0.0K
13:31 41.67 41.67 41.61 41.67 0.1K
13:32 41.67 41.67 41.56 41.61 1.2K
13:33 41.61 41.61 41.58 41.58 0.4K
13:34 41.52 41.54 41.52 41.54 1.2K
13:35 41.56 41.56 41.56 41.56 0.1K
13:36 41.54 41.54 41.54 41.54 1.0K
13:37 41.58 41.58 41.58 41.58 0.1K
13:38 41.65 41.65 41.65 41.65 0.1K
13:39 41.58 41.58 41.58 41.58 0.1K
13:40 41.54 41.54 41.54 41.54 0.3K
13:41 41.55 41.55 41.55 41.55 0.2K
13:42 41.57 41.58 41.57 41.58 0.5K
13:43 41.70 41.78 41.70 41.78 0.5K
13:44 41.75 41.75 41.75 41.75 0.6K
13:45 41.80 41.80 41.80 41.80 2.0K
13:46 41.66 41.68 41.66 41.68 0.6K
13:47 41.79 41.79 41.79 41.79 0.0K
13:48 41.79 41.79 41.79 41.79 0.1K
13:49 41.71 41.71 41.71 41.71 0.2K
13:50 41.71 41.71 41.71 41.71 0.1K
13:52 41.71 41.71 41.71 41.71 0.4K
13:53 41.71 41.72 41.71 41.72 0.5K
13:54 41.68 41.68 41.52 41.52 3.9K
13:55 41.54 41.66 41.54 41.66 1.7K
13:56 41.57 41.61 41.57 41.61 0.0K
13:57 41.61 41.61 41.61 41.61 0.0K
13:58 41.51 41.51 41.51 41.51 0.5K
14:00 41.55 41.55 41.55 41.55 0.0K
14:01 41.55 41.55 41.55 41.55 0.3K
14:02 41.55 41.55 41.50 41.50 0.0K
14:03 41.46 41.46 41.40 41.40 3.6K
14:07 41.46 41.55 41.46 41.55 1.3K
14:08 41.55 41.55 41.55 41.55 0.1K
14:09 41.54 41.54 41.54 41.54 0.1K
14:10 41.54 41.55 41.54 41.55 0.1K
14:11 41.54 41.54 41.54 41.54 0.3K
14:12 41.54 41.55 41.54 41.54 0.0K
14:14 41.55 41.56 41.55 41.56 0.5K
14:17 41.60 41.60 41.60 41.60 0.0K
14:19 41.60 41.61 41.59 41.59 2.9K
14:20 41.60 41.60 41.41 41.41 4.3K
14:21 41.55 41.55 41.55 41.55 0.0K
14:22 41.35 41.35 41.30 41.30 10.1K
14:23 41.30 41.35 41.30 41.30 2.7K
14:24 41.30 41.30 41.30 41.30 1.4K
14:26 41.30 41.30 41.30 41.30 3.0K
14:27 41.34 41.34 41.34 41.34 0.6K
14:28 41.34 41.34 41.34 41.34 0.3K
14:29 41.34 41.34 41.34 41.34 3.7K
14:30 41.33 41.33 41.29 41.29 0.4K
14:31 41.29 41.29 41.29 41.29 0.3K
14:32 41.35 41.35 41.25 41.28 1.0K
14:33 41.29 41.30 41.28 41.30 1.9K
14:35 41.30 41.30 41.30 41.30 1.2K
14:36 41.29 41.29 41.25 41.29 1.3K
14:37 41.29 41.29 41.29 41.29 0.0K
14:38 41.11 41.18 41.11 41.18 2.7K
14:39 41.18 41.18 41.15 41.15 0.1K
14:40 41.12 41.12 41.11 41.11 0.3K
14:41 41.13 41.21 41.13 41.13 0.1K
14:42 41.13 41.13 41.11 41.11 1.1K
14:43 41.10 41.20 41.10 41.20 1.4K
14:44 41.10 41.18 41.10 41.18 0.8K
14:45 41.20 41.20 41.20 41.20 0.0K
14:46 41.20 41.20 41.20 41.20 0.1K
14:47 41.29 41.29 41.29 41.29 2.0K
14:48 41.24 41.24 41.24 41.24 2.8K
14:49 41.22 41.22 41.20 41.20 0.8K
14:50 41.16 41.20 41.11 41.11 1.1K
14:51 41.10 41.11 41.10 41.11 0.4K
14:52 41.15 41.15 41.10 41.10 0.2K
14:54 41.14 41.14 41.10 41.10 0.2K
14:55 41.14 41.14 41.10 41.10 1.3K
14:56 41.11 41.11 41.11 41.11 0.1K
14:57 41.15 41.15 41.15 41.15 0.1K
14:58 41.10 41.10 41.10 41.10 1.1K
15:00 41.10 41.15 41.10 41.15 0.3K
15:01 41.16 41.25 41.16 41.24 0.6K
15:02 41.11 41.17 41.11 41.17 3.5K
15:03 41.14 41.17 41.10 41.10 0.9K
15:04 41.16 41.16 41.07 41.07 0.8K
15:05 41.07 41.10 41.05 41.08 1.7K
15:06 41.07 41.07 41.05 41.05 0.5K
15:07 41.01 41.03 41.01 41.01 0.9K
15:08 41.03 41.10 41.03 41.10 1.4K
15:09 41.10 41.11 41.10 41.11 2.7K
15:10 41.17 41.17 41.06 41.06 2.5K
15:11 41.06 41.06 41.06 41.06 0.4K
15:13 41.05 41.08 41.05 41.08 3.9K
15:14 41.08 41.09 41.04 41.05 1.5K
15:15 41.10 41.10 41.06 41.06 1.6K
15:16 41.10 41.10 41.10 41.10 0.5K
15:17 41.05 41.10 41.05 41.10 4.2K
15:18 41.10 41.10 41.05 41.10 4.6K
15:19 41.15 41.15 41.15 41.15 0.1K
15:20 41.15 41.15 41.11 41.14 0.8K
15:21 41.11 41.11 41.11 41.11 2.8K
15:22 41.15 41.27 41.14 41.15 9.9K
15:23 41.16 41.28 41.16 41.27 1.7K
15:24 41.28 41.46 41.28 41.38 0.9K
15:25 41.38 41.38 41.35 41.35 2.3K
15:26 41.35 41.40 41.30 41.37 3.6K
15:27 41.33 41.33 41.33 41.33 2.7K
15:28 41.32 41.69 41.32 41.42 15.1K
15:29 41.69 41.76 41.24 41.24 8.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available