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 41.50 41.50 41.50 41.50 0.7K
09:15 41.40 41.40 41.30 41.30 1.7K
09:16 41.30 41.30 41.01 41.01 1.4K
09:17 40.99 40.99 40.82 40.92 2.2K
09:18 40.80 40.88 40.80 40.83 1.3K
09:19 40.84 40.95 40.84 40.95 0.2K
09:20 40.95 40.95 40.95 40.95 1.0K
09:21 40.80 40.80 40.71 40.71 2.2K
09:22 40.84 40.84 40.80 40.80 0.1K
09:23 40.80 40.81 40.50 40.50 12.1K
09:24 40.59 40.59 40.21 40.31 4.8K
09:25 40.26 40.40 40.26 40.40 2.3K
09:26 40.40 40.61 40.40 40.61 3.5K
09:27 40.61 40.69 40.60 40.68 0.8K
09:28 40.61 40.61 40.48 40.48 4.8K
09:29 40.51 40.65 40.50 40.50 3.4K
09:31 40.55 40.55 40.55 40.55 2.9K
09:32 40.69 40.69 40.68 40.68 1.8K
09:33 40.61 40.65 40.53 40.65 1.2K
09:34 40.51 40.59 40.51 40.59 0.6K
09:35 40.51 40.59 40.51 40.59 0.3K
09:36 40.51 40.59 40.51 40.51 1.3K
09:37 40.52 40.65 40.52 40.61 2.1K
09:38 40.61 40.61 40.61 40.61 0.0K
09:39 40.70 40.75 40.64 40.64 0.9K
09:40 40.57 40.61 40.56 40.56 0.3K
09:41 40.55 40.59 40.55 40.59 0.0K
09:42 40.49 40.49 40.25 40.29 6.6K
09:43 40.28 40.38 40.28 40.38 0.2K
09:44 40.32 40.32 40.25 40.25 0.7K
09:45 40.27 40.44 40.27 40.43 3.8K
09:46 40.43 40.50 40.43 40.50 0.2K
09:47 40.58 40.58 40.58 40.58 0.0K
09:48 40.58 40.58 40.53 40.53 0.2K
09:50 40.50 40.50 40.48 40.48 1.6K
09:51 40.40 40.40 40.20 40.21 3.3K
09:52 40.27 40.37 40.27 40.37 0.0K
09:53 40.34 40.34 40.28 40.28 0.2K
09:54 40.29 40.35 40.29 40.35 0.1K
09:55 40.35 40.39 40.29 40.39 0.7K
09:56 40.30 40.37 40.21 40.21 2.0K
09:57 40.28 40.29 40.21 40.21 0.1K
09:58 40.28 40.28 40.28 40.28 0.0K
09:59 40.28 40.30 40.28 40.30 0.1K
10:00 40.30 40.37 40.30 40.32 1.0K
10:01 40.44 40.44 40.35 40.41 0.7K
10:02 40.40 40.40 40.35 40.35 0.5K
10:03 40.39 40.39 40.39 40.39 0.2K
10:04 40.35 40.40 40.35 40.40 3.2K
10:05 40.50 40.50 40.35 40.45 1.2K
10:06 40.35 40.40 40.35 40.35 2.5K
10:07 40.35 40.35 40.26 40.26 0.1K
10:08 40.26 40.34 40.26 40.26 3.1K
10:09 40.33 40.45 40.25 40.45 3.0K
10:10 40.46 40.46 40.37 40.37 0.5K
10:11 40.36 40.40 40.36 40.38 0.4K
10:12 40.28 40.28 40.28 40.28 0.3K
10:13 40.28 40.40 40.28 40.40 0.3K
10:14 40.33 40.42 40.33 40.42 0.0K
10:15 40.41 40.41 40.32 40.32 0.3K
10:16 40.32 40.32 40.32 40.32 0.0K
10:17 40.32 40.32 40.32 40.32 0.1K
10:18 40.32 40.32 40.32 40.32 0.1K
10:19 40.39 40.39 40.39 40.39 0.0K
10:20 40.39 40.45 40.39 40.45 1.0K
10:21 40.49 40.49 40.49 40.49 0.1K
10:22 40.35 40.35 40.32 40.32 0.9K
10:23 40.35 40.35 40.31 40.31 2.1K
10:24 40.30 40.30 40.21 40.21 1.8K
10:25 40.20 40.21 40.20 40.21 0.5K
10:26 40.21 40.21 40.21 40.21 0.0K
10:27 40.39 40.39 40.33 40.33 0.4K
10:28 40.22 40.36 40.21 40.29 2.9K
10:29 40.29 40.36 40.29 40.36 0.6K
10:30 40.35 40.35 40.25 40.34 1.5K
10:31 40.35 40.35 40.35 40.35 0.0K
10:32 40.22 40.30 40.22 40.30 2.3K
10:33 40.34 40.34 40.23 40.23 1.9K
10:34 40.24 40.33 40.24 40.33 0.2K
10:35 40.36 40.36 40.26 40.35 2.1K
10:36 40.35 40.35 40.16 40.19 6.0K
10:37 40.11 40.15 39.97 40.00 23.3K
10:38 40.09 40.10 40.00 40.02 7.1K
10:39 40.09 40.09 40.04 40.07 0.7K
10:40 40.07 40.07 40.02 40.02 0.3K
10:41 40.00 40.06 40.00 40.06 1.2K
10:42 40.00 40.00 39.99 39.99 1.2K
10:43 39.99 40.06 39.93 40.06 3.9K
10:44 40.14 40.14 39.99 40.03 8.1K
10:45 40.03 40.18 40.03 40.10 0.2K
10:46 40.16 40.16 40.16 40.16 0.0K
10:47 40.00 40.05 40.00 40.05 2.1K
10:48 40.05 40.05 40.05 40.05 0.0K
10:49 40.08 40.08 39.81 39.81 2.6K
10:50 39.81 40.01 39.71 39.71 5.0K
10:51 39.86 39.96 39.85 39.96 0.7K
10:52 39.95 40.04 39.95 39.96 0.6K
10:53 40.00 40.00 39.96 39.96 0.0K
10:54 39.96 39.96 39.96 39.96 0.2K
10:55 39.86 40.06 39.86 40.03 9.9K
10:56 40.04 40.07 40.04 40.07 0.2K
10:57 40.10 40.16 40.10 40.10 1.4K
10:58 40.10 40.14 40.10 40.10 1.4K
10:59 40.10 40.10 40.10 40.10 1.0K
11:00 40.10 40.10 39.93 39.99 1.0K
11:01 39.99 39.99 39.91 39.98 0.7K
11:02 39.98 40.09 39.98 40.09 1.2K
11:04 40.06 40.07 40.06 40.07 0.2K
11:05 40.07 40.10 40.07 40.10 0.7K
11:06 40.10 40.10 40.10 40.10 0.1K
11:07 40.10 40.10 40.07 40.07 0.1K
11:08 40.09 40.10 40.09 40.10 0.2K
11:09 40.07 40.07 40.07 40.07 0.0K
11:10 40.05 40.05 40.05 40.05 0.0K
11:11 40.05 40.05 40.00 40.00 0.0K
11:12 40.05 40.05 40.00 40.00 0.1K
11:13 40.12 40.12 40.10 40.10 3.8K
11:15 40.05 40.09 40.00 40.09 0.7K
11:16 40.05 40.05 40.05 40.05 0.1K
11:17 40.10 40.12 40.10 40.12 0.1K
11:18 40.09 40.09 40.05 40.05 0.4K
11:19 40.05 40.05 40.05 40.05 0.2K
11:20 40.10 40.10 40.10 40.10 0.3K
11:21 40.10 40.10 40.10 40.10 1.9K
11:23 40.10 40.12 40.10 40.10 0.1K
11:24 40.12 40.12 40.12 40.12 0.1K
11:25 40.12 40.12 40.11 40.11 0.2K
11:26 40.28 40.28 40.16 40.16 2.6K
11:27 40.13 40.13 40.13 40.13 0.1K
11:28 40.13 40.13 40.10 40.10 0.2K
11:29 40.13 40.24 40.13 40.24 1.0K
11:30 40.24 40.24 40.24 40.24 0.0K
11:31 40.17 40.18 40.17 40.18 0.1K
11:32 40.17 40.19 40.17 40.19 0.3K
11:33 40.07 40.07 40.07 40.07 0.7K
11:34 40.17 40.17 40.12 40.17 0.7K
11:36 40.24 40.24 40.24 40.24 0.0K
11:37 40.17 40.18 40.17 40.18 0.0K
11:38 40.17 40.23 40.17 40.23 0.2K
11:39 40.18 40.18 40.18 40.18 0.1K
11:40 40.18 40.18 40.18 40.18 0.1K
11:41 40.23 40.23 40.18 40.18 0.0K
11:42 40.18 40.18 40.18 40.18 0.1K
11:44 40.18 40.18 40.18 40.18 0.0K
11:45 40.18 40.25 40.18 40.21 0.6K
11:46 40.29 40.29 40.29 40.29 0.1K
11:47 40.29 40.29 40.28 40.29 0.2K
11:48 40.29 40.29 40.25 40.25 0.1K
11:49 40.25 40.25 40.23 40.24 0.4K
11:50 40.24 40.25 40.18 40.18 0.4K
11:51 40.18 40.18 40.18 40.18 1.1K
11:52 40.24 40.25 40.14 40.25 0.6K
11:53 40.16 40.25 40.16 40.25 0.2K
11:54 40.25 40.25 40.25 40.25 0.3K
11:55 40.25 40.28 40.25 40.28 0.3K
11:57 40.28 40.28 40.28 40.28 0.0K
11:59 40.28 40.28 40.25 40.25 0.3K
12:00 40.25 40.28 40.25 40.25 0.2K
12:01 40.25 40.25 40.25 40.25 0.2K
12:02 40.20 40.20 40.20 40.20 0.5K
12:03 40.28 40.28 40.28 40.28 2.8K
12:04 40.24 40.32 40.20 40.32 0.7K
12:06 40.28 40.28 40.28 40.28 0.1K
12:07 40.25 40.25 40.25 40.25 0.2K
12:08 40.32 40.32 40.32 40.32 0.1K
12:09 40.26 40.31 40.26 40.31 0.1K
12:10 40.31 40.31 40.31 40.31 0.0K
12:11 40.44 40.44 40.34 40.34 5.2K
12:12 40.30 40.33 40.30 40.33 0.1K
12:13 40.33 40.33 40.33 40.33 0.0K
12:14 40.30 40.30 40.30 40.30 0.0K
12:16 40.30 40.30 40.30 40.30 0.0K
12:17 40.20 40.22 40.20 40.22 0.7K
12:18 40.21 40.21 40.21 40.21 0.3K
12:19 40.20 40.29 40.20 40.29 0.2K
12:20 40.29 40.29 40.29 40.29 0.0K
12:21 40.28 40.28 40.28 40.28 0.0K
12:22 40.23 40.23 40.23 40.23 0.1K
12:23 40.23 40.33 40.20 40.33 1.8K
12:26 40.33 40.33 40.33 40.33 0.3K
12:27 40.32 40.32 40.32 40.32 0.0K
12:29 40.33 40.33 40.33 40.33 0.5K
12:30 40.32 40.32 40.32 40.32 0.1K
12:31 40.32 40.32 40.32 40.32 0.1K
12:32 40.32 40.32 40.32 40.32 0.0K
12:33 40.32 40.35 40.32 40.35 0.4K
12:34 40.36 40.36 40.36 40.36 0.0K
12:36 40.40 40.49 40.40 40.49 2.7K
12:37 40.50 40.50 40.35 40.35 2.1K
12:38 40.35 40.35 40.35 40.35 0.0K
12:39 40.40 40.40 40.40 40.40 0.1K
12:40 40.40 40.46 40.40 40.46 0.6K
12:41 40.42 40.43 40.35 40.35 0.1K
12:42 40.49 40.49 40.49 40.49 1.1K
12:43 40.47 40.47 40.47 40.47 0.0K
12:44 40.37 40.37 40.35 40.35 0.1K
12:46 40.40 40.40 40.40 40.40 0.1K
12:47 40.36 40.37 40.36 40.37 0.5K
12:48 40.39 40.39 40.39 40.39 0.1K
12:49 40.35 40.35 40.35 40.35 0.2K
12:50 40.35 40.47 40.35 40.47 0.1K
12:52 40.37 40.37 40.37 40.37 0.2K
12:53 40.36 40.36 40.36 40.36 0.0K
12:54 40.36 40.36 40.36 40.36 0.1K
12:57 40.44 40.44 40.36 40.36 2.3K
12:58 40.36 40.36 40.36 40.36 0.2K
13:00 40.42 40.42 40.42 40.42 0.0K
13:01 40.42 40.44 40.42 40.44 0.1K
13:02 40.44 40.44 40.44 40.44 0.0K
13:03 40.44 40.44 40.44 40.44 0.0K
13:05 40.45 40.45 40.45 40.45 0.0K
13:06 40.49 40.53 40.46 40.46 1.0K
13:07 40.53 40.53 40.53 40.53 0.4K
13:08 40.53 40.53 40.50 40.50 0.0K
13:09 40.46 40.46 40.46 40.46 0.0K
13:10 40.45 40.45 40.44 40.44 0.3K
13:11 40.36 40.36 40.36 40.36 0.7K
13:13 40.37 40.37 40.37 40.37 0.0K
13:16 40.36 40.36 40.36 40.36 0.3K
13:17 40.36 40.36 40.36 40.36 0.3K
13:18 40.35 40.35 40.32 40.32 0.5K
13:21 40.32 40.32 40.32 40.32 0.0K
13:22 40.29 40.29 40.22 40.22 2.7K
13:23 40.23 40.30 40.23 40.30 0.0K
13:26 40.25 40.25 40.20 40.20 0.3K
13:27 40.20 40.20 40.20 40.20 0.2K
13:28 40.20 40.20 40.20 40.20 0.2K
13:30 40.28 40.28 40.28 40.28 0.0K
13:31 40.28 40.28 40.02 40.02 7.3K
13:32 40.23 40.23 40.20 40.20 0.8K
13:34 40.19 40.19 40.15 40.15 1.9K
13:36 40.24 40.24 40.24 40.24 0.1K
13:38 40.26 40.26 40.26 40.26 0.2K
13:40 40.26 40.26 40.26 40.26 0.0K
13:43 40.20 40.20 40.20 40.20 0.1K
13:44 40.20 40.20 40.20 40.20 0.0K
13:45 40.26 40.26 40.26 40.26 0.0K
13:47 40.21 40.21 40.21 40.21 0.7K
13:48 40.26 40.26 40.26 40.26 0.0K
13:49 40.20 40.20 40.20 40.20 0.1K
13:52 40.27 40.27 40.27 40.27 0.2K
13:53 40.26 40.26 40.26 40.26 0.0K
13:54 40.31 40.31 40.31 40.31 0.3K
13:56 40.27 40.27 40.20 40.20 0.1K
13:57 40.20 40.26 40.20 40.26 0.1K
13:58 40.26 40.26 40.20 40.20 0.3K
13:59 40.20 40.20 40.20 40.20 0.0K
14:00 40.21 40.21 40.21 40.21 0.2K
14:01 40.20 40.20 40.20 40.20 0.0K
14:04 40.26 40.26 40.20 40.20 0.1K
14:05 40.26 40.26 40.26 40.26 0.4K
14:06 40.26 40.26 40.26 40.26 0.0K
14:07 40.26 40.26 40.26 40.26 2.3K
14:08 40.39 40.39 40.39 40.39 0.4K
14:09 40.38 40.38 40.38 40.38 0.1K
14:10 40.40 40.40 40.40 40.40 0.1K
14:11 40.30 40.31 40.30 40.31 0.3K
14:12 40.38 40.38 40.38 40.38 0.1K
14:13 40.31 40.33 40.31 40.33 0.2K
14:15 40.33 40.33 40.33 40.33 0.0K
14:16 40.33 40.37 40.33 40.37 0.1K
14:17 40.37 40.37 40.37 40.37 0.0K
14:18 40.36 40.36 40.36 40.36 0.0K
14:19 40.36 40.36 40.33 40.33 0.1K
14:20 40.30 40.30 40.30 40.30 0.0K
14:22 40.33 40.33 40.33 40.33 0.1K
14:23 40.30 40.30 40.30 40.30 0.0K
14:24 40.33 40.33 40.33 40.33 0.1K
14:25 40.30 40.30 40.30 40.30 0.0K
14:26 40.30 40.30 40.30 40.30 0.0K
14:27 40.30 40.33 40.30 40.33 0.4K
14:28 40.30 40.30 40.30 40.30 0.2K
14:29 40.30 40.30 40.30 40.30 0.6K
14:30 40.30 40.30 40.30 40.30 2.2K
14:31 40.30 40.30 40.30 40.30 0.0K
14:32 40.30 40.30 40.30 40.30 0.1K
14:33 40.30 40.30 40.29 40.29 0.7K
14:34 40.30 40.30 40.25 40.25 0.0K
14:35 40.25 40.25 40.25 40.25 0.4K
14:37 40.25 40.25 40.25 40.25 0.1K
14:38 40.25 40.25 40.25 40.25 0.2K
14:39 40.30 40.30 40.30 40.30 0.7K
14:40 40.33 40.33 40.33 40.33 0.3K
14:42 40.25 40.32 40.20 40.20 2.6K
14:43 40.22 40.22 40.22 40.22 0.7K
14:44 40.20 40.20 40.14 40.14 0.3K
14:45 40.20 40.22 40.20 40.22 4.7K
14:46 40.20 40.22 40.20 40.20 0.2K
14:47 40.20 40.22 40.20 40.22 0.7K
14:48 40.22 40.26 40.22 40.26 0.1K
14:49 40.26 40.26 40.26 40.26 0.0K
14:50 40.26 40.26 40.26 40.26 0.1K
14:51 40.20 40.20 40.19 40.19 2.9K
14:52 40.14 40.15 40.10 40.15 0.1K
14:53 40.15 40.15 40.15 40.15 0.0K
14:54 40.18 40.18 40.10 40.10 1.3K
14:56 40.21 40.21 40.21 40.21 0.1K
14:57 40.21 40.21 40.20 40.20 0.4K
14:58 40.15 40.19 40.11 40.17 2.3K
14:59 40.17 40.17 40.10 40.10 2.1K
15:00 40.12 40.12 40.12 40.12 1.4K
15:01 40.11 40.11 40.11 40.11 0.1K
15:02 40.11 40.11 40.11 40.11 0.5K
15:03 40.08 40.08 40.08 40.08 0.6K
15:04 40.09 40.09 40.09 40.09 1.3K
15:05 40.04 40.04 40.04 40.04 0.1K
15:06 40.10 40.16 40.10 40.13 1.4K
15:07 40.12 40.12 40.12 40.12 0.0K
15:08 40.19 40.22 40.19 40.22 0.4K
15:09 40.26 40.30 40.26 40.30 5.8K
15:12 40.30 40.30 40.30 40.30 0.5K
15:13 40.29 40.29 40.24 40.24 0.6K
15:14 40.24 40.28 40.23 40.28 0.3K
15:15 40.23 40.23 40.21 40.23 1.6K
15:16 40.27 40.27 40.09 40.18 3.8K
15:17 40.18 40.30 40.18 40.30 0.6K
15:18 40.21 40.30 40.21 40.21 1.5K
15:19 40.29 40.29 40.29 40.29 0.0K
15:20 40.28 40.28 40.21 40.28 3.6K
15:21 40.29 40.29 40.27 40.27 1.8K
15:22 40.26 40.26 40.25 40.25 2.4K
15:23 40.25 40.25 40.25 40.25 0.0K
15:24 40.25 40.27 40.25 40.27 0.7K
15:25 40.26 40.26 40.20 40.20 3.4K
15:26 40.24 40.24 40.24 40.24 0.7K
15:27 40.20 40.21 40.20 40.21 0.7K
15:28 40.21 40.24 40.20 40.24 9.9K
15:29 40.24 40.30 40.20 40.21 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available