Mirza International Ltd

MIRZ
🏛️ india →
39.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 40.06 41.25 40.06 40.89 1.6K
09:20 40.88 40.88 40.44 40.58 3.6K
09:25 40.64 40.64 40.20 40.20 0.5K
09:30 40.33 40.35 40.27 40.35 0.9K
09:35 40.23 40.35 40.23 40.35 0.3K
09:40 40.35 40.35 40.35 40.35 1.1K
09:45 40.35 40.35 40.30 40.35 1.4K
09:50 40.35 40.67 40.35 40.67 2.5K
09:55 40.58 40.58 40.54 40.54 0.1K
10:05 40.42 40.42 40.42 40.42 0.1K
10:15 40.30 40.30 40.30 40.30 0.2K
10:20 40.32 40.32 40.32 40.32 0.1K
10:35 40.26 40.26 40.26 40.26 0.0K
10:40 40.30 40.30 40.30 40.30 0.3K
10:45 40.06 40.18 40.06 40.18 0.6K
11:00 40.00 40.00 40.00 40.00 1.7K
11:10 39.90 39.90 39.90 39.90 0.1K
11:20 40.01 40.01 40.01 40.01 0.1K
11:30 39.90 39.90 39.90 39.90 0.1K
11:35 39.95 39.95 39.95 39.95 0.0K
11:40 39.91 39.91 39.91 39.91 0.5K
11:45 40.01 40.01 39.63 39.67 1.1K
12:00 39.94 39.94 39.94 39.94 0.0K
12:10 39.78 39.78 39.78 39.78 0.1K
12:15 39.79 39.94 39.79 39.94 0.5K
12:40 39.86 39.86 39.86 39.86 0.0K
12:45 39.81 39.81 39.81 39.81 0.0K
12:50 39.68 39.68 39.63 39.63 0.4K
13:05 40.18 40.18 40.18 40.18 0.3K
13:10 40.36 40.36 40.36 40.36 0.2K
13:15 40.70 40.70 40.62 40.62 0.1K
13:35 40.24 40.24 40.24 40.24 0.9K
14:05 39.86 39.86 39.76 39.76 0.6K
14:20 39.95 39.95 39.95 39.95 0.2K
14:30 39.75 39.75 39.75 39.75 0.2K
14:40 39.75 39.75 39.72 39.72 0.0K
14:45 39.71 39.71 39.71 39.71 0.1K
14:50 39.37 39.37 39.21 39.29 36.2K
14:55 39.30 39.35 39.30 39.35 0.4K
15:00 39.51 39.51 39.30 39.30 0.3K
15:10 39.35 39.35 39.35 39.35 0.1K
15:15 39.43 39.43 39.43 39.43 0.1K
15:20 39.30 39.35 39.20 39.20 1.2K
15:25 39.20 39.26 39.14 39.26 1.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 37.66 41.28 37.33 39.27 0.1M
2025-09-25 39.09 39.60 37.75 37.85 0.1M
2025-09-24 40.06 41.25 39.07 39.26 0.1M
2025-09-23 41.00 41.37 39.84 40.16 0.1M
2025-09-22 43.22 43.22 41.00 41.32 0.2M
2025-09-19 41.53 43.84 40.35 42.54 0.2M
2025-09-18 43.28 43.62 41.04 41.53 0.1M
2025-09-17 38.69 43.80 38.66 42.13 0.4M
2025-09-16 33.21 38.49 33.07 37.85 0.5M
2025-09-15 33.31 33.43 32.70 32.95 0.0M
2025-09-12 33.66 33.80 33.27 33.31 0.0M
2025-09-11 33.25 34.30 33.25 33.66 0.0M
2025-09-10 33.40 34.40 33.40 34.05 0.0M
2025-09-09 34.20 34.20 32.99 33.36 0.0M
2025-09-08 32.89 34.00 32.89 33.49 0.0M
2025-09-05 34.00 34.62 33.00 33.62 0.0M
2025-09-04 34.99 35.70 33.95 34.43 0.1M
2025-09-03 33.21 34.75 33.12 33.95 0.0M
2025-09-02 32.21 33.57 32.21 33.11 0.0M
2025-09-01 31.56 33.02 31.56 32.48 0.0M
2025-08-29 32.50 33.30 31.75 32.02 0.0M
2025-08-28 32.40 32.77 31.91 31.99 0.0M
2025-08-26 32.90 32.90 32.00 32.07 0.0M
2025-08-25 33.84 33.84 32.75 32.96 0.0M
2025-08-22 33.49 33.54 33.10 33.21 0.0M
2025-08-21 33.25 33.92 33.25 33.41 0.0M
2025-08-20 33.46 33.72 33.20 33.52 0.0M
2025-08-19 32.96 33.80 32.96 33.44 0.0M
2025-08-18 34.89 34.89 33.21 33.43 0.0M
2025-08-14 33.10 33.10 32.50 32.65 0.0M
2025-08-13 34.05 34.05 33.12 33.22 0.0M
2025-08-12 33.55 33.61 33.00 33.24 0.0M
2025-08-11 33.06 33.99 33.06 33.25 0.0M
2025-08-08 34.27 34.85 33.47 33.61 0.0M
2025-08-07 34.02 34.75 33.42 34.27 0.0M
2025-08-06 36.00 36.00 34.55 34.76 0.0M
2025-08-05 36.39 36.39 35.17 35.59 0.1M
2025-08-04 35.50 38.79 35.50 36.35 0.3M
2025-08-01 33.17 34.09 32.96 33.21 0.0M
2025-07-31 33.55 33.55 32.55 33.16 0.0M
2025-07-30 33.96 34.56 33.70 34.05 0.0M
2025-07-29 34.35 35.84 33.55 33.96 0.1M
2025-07-28 35.68 35.68 33.41 33.98 0.1M
2025-07-25 33.68 38.52 33.25 35.80 0.5M
2025-07-24 32.10 33.25 32.10 32.91 0.0M
2025-07-23 32.68 33.02 32.28 32.31 0.0M
2025-07-22 32.85 33.02 32.57 32.82 0.0M
2025-07-21 32.49 33.20 32.41 32.51 0.0M
2025-07-18 33.06 33.22 32.21 32.37 0.0M
2025-07-17 33.00 33.50 32.60 32.80 0.0M
2025-07-16 33.00 33.51 32.78 33.10 0.0M
2025-07-15 33.11 33.50 32.70 32.82 0.0M
2025-07-14 33.37 33.87 32.56 32.79 0.0M
2025-07-11 33.06 34.67 33.06 33.64 0.0M
2025-07-10 34.58 35.50 34.00 34.70 0.0M
2025-07-09 35.10 35.19 34.20 34.50 0.0M
2025-07-08 33.80 35.68 33.64 34.41 0.1M
2025-07-07 32.90 33.72 32.61 32.89 0.0M
2025-07-04 32.40 33.00 31.60 32.63 0.1M
2025-07-03 31.85 32.22 31.46 31.57 0.0M
2025-07-02 32.43 33.00 31.76 32.04 0.0M
2025-07-01 32.14 32.60 32.02 32.16 0.0M
2025-06-30 32.26 32.73 32.10 32.37 0.0M
2025-06-27 31.17 33.76 31.10 32.30 0.2M
2025-06-26 31.00 31.42 30.75 30.77 0.0M
2025-06-25 30.50 31.29 30.50 30.99 0.0M
2025-06-24 31.00 31.65 30.41 30.91 0.0M
2025-06-23 31.01 31.53 30.23 30.87 0.1M
2025-06-20 28.60 33.50 28.60 31.21 0.3M
2025-06-19 29.25 30.12 28.50 28.91 0.0M
2025-06-18 29.50 30.35 29.50 29.89 0.0M
2025-06-17 31.59 31.59 30.08 30.29 0.0M
2025-06-16 30.51 31.09 29.60 31.03 0.0M
2025-06-13 30.01 31.11 30.01 30.55 0.0M
2025-06-12 31.58 32.23 31.01 31.09 0.0M
2025-06-11 31.31 32.80 31.31 31.73 0.1M
2025-06-10 31.10 31.50 31.00 31.31 0.0M
2025-06-09 30.08 31.40 30.08 30.86 0.0M
2025-06-06 30.57 30.90 30.50 30.66 0.0M
2025-06-05 30.02 31.00 30.02 30.57 0.0M
2025-06-04 30.47 30.71 30.22 30.29 0.0M
2025-06-03 31.98 31.98 30.36 30.51 0.0M
2025-06-02 30.42 31.29 30.00 30.90 0.0M
2025-05-30 31.91 31.99 31.10 31.17 0.0M
2025-05-29 31.15 31.99 30.90 31.99 0.0M
2025-05-28 30.50 31.63 30.50 31.12 0.0M
2025-05-27 31.30 32.02 31.13 31.32 0.0M
2025-05-26 32.25 32.25 31.00 31.24 0.0M
2025-05-23 32.41 32.52 32.00 32.25 0.0M
2025-05-22 32.49 33.10 31.90 32.16 0.0M
2025-05-21 31.15 32.00 31.00 31.56 0.0M
2025-05-20 32.70 32.70 30.90 31.05 0.0M
2025-05-19 30.82 32.74 30.82 32.09 0.0M
2025-05-16 31.48 31.50 30.60 31.13 0.0M
2025-05-15 30.22 30.95 30.22 30.85 0.0M
2025-05-14 30.02 30.36 29.93 30.08 0.0M
2025-05-13 29.80 30.24 29.23 29.58 0.0M
2025-05-12 28.21 29.76 28.21 29.41 0.0M
2025-05-09 28.01 28.43 27.80 28.21 0.0M
2025-05-08 30.00 30.17 28.90 29.00 0.0M
2025-05-07 27.55 31.11 27.55 30.04 0.0M
2025-05-06 28.50 30.18 28.41 28.67 0.0M
2025-05-05 28.61 30.30 28.61 29.44 0.0M
2025-05-02 29.76 29.76 29.00 29.19 0.0M
2025-04-30 29.39 29.79 29.00 29.34 0.0M
2025-04-29 29.15 30.41 29.15 29.98 0.0M
2025-04-28 30.75 30.75 29.50 29.65 0.0M
2025-04-25 31.78 31.78 29.91 30.01 0.1M
2025-04-24 31.00 32.20 31.00 31.41 0.0M
2025-04-23 32.00 32.01 31.02 31.49 0.0M
2025-04-22 31.77 32.32 30.91 32.25 0.0M
2025-04-21 30.38 31.54 29.55 30.90 0.0M
2025-04-17 29.35 29.84 29.34 29.69 0.0M
2025-04-16 29.48 29.61 28.66 29.35 0.0M
2025-04-15 29.35 29.35 28.41 29.16 0.0M
2025-04-11 28.81 28.81 28.13 28.39 0.0M
2025-04-09 28.48 28.48 27.00 27.74 0.0M
2025-04-08 28.00 28.52 27.32 28.29 0.0M
2025-04-07 27.98 27.98 26.25 27.09 0.0M
2025-04-04 29.28 29.28 28.00 28.23 0.0M
2025-04-03 28.27 29.58 28.27 28.85 0.0M
2025-04-02 28.34 28.90 27.68 28.83 0.0M
2025-04-01 26.36 28.71 26.36 28.34 0.0M
2025-03-28 27.40 28.85 27.00 27.07 0.1M
2025-03-27 28.00 28.10 27.22 27.41 0.0M
2025-03-26 29.77 29.77 28.00 28.13 0.1M
2025-03-25 30.01 30.67 29.10 29.45 0.1M
2025-03-24 30.92 31.01 30.01 30.13 0.0M
2025-03-21 30.59 31.27 30.04 30.31 0.0M
2025-03-20 30.00 31.83 30.00 30.59 0.0M
2025-03-19 28.81 30.00 28.81 29.65 0.0M
2025-03-18 28.31 29.38 28.31 28.98 0.0M
2025-03-17 29.20 29.20 28.00 28.76 0.0M
2025-03-13 29.48 29.48 28.01 28.38 0.0M
2025-03-12 29.00 31.01 28.50 28.89 0.1M
2025-03-11 30.13 30.13 28.80 28.90 0.0M
2025-03-10 31.99 31.99 29.27 29.53 0.0M
2025-03-07 31.43 31.84 30.69 31.20 0.0M
2025-03-06 30.23 31.20 30.00 30.81 0.0M
2025-03-05 29.09 30.42 27.50 30.28 0.0M
2025-03-04 27.20 29.60 27.20 28.71 0.0M
2025-03-03 30.01 30.26 28.20 28.60 0.1M
2025-02-28 30.01 30.59 29.64 30.33 0.0M
2025-02-27 32.50 32.50 30.61 30.65 0.0M
2025-02-25 32.05 32.55 31.37 31.88 0.0M
2025-02-24 34.14 34.14 31.64 32.03 0.0M
2025-02-21 33.87 34.00 32.98 33.32 0.0M
2025-02-20 32.38 33.51 31.59 33.35 0.0M
2025-02-19 30.87 32.60 30.86 32.05 0.0M
2025-02-18 31.59 31.99 30.12 30.87 0.0M
2025-02-17 32.44 32.44 31.25 31.63 0.0M
2025-02-14 33.97 33.97 32.00 32.12 0.0M
2025-02-13 34.90 34.90 33.20 33.30 0.0M
2025-02-12 33.08 35.19 32.00 33.29 0.1M
2025-02-11 35.22 36.29 33.25 33.75 0.1M
2025-02-10 36.70 37.28 34.85 35.22 0.1M
2025-02-07 37.68 39.65 36.42 37.75 0.1M
2025-02-06 37.90 38.48 36.54 36.94 0.0M
2025-02-05 39.27 40.06 37.15 38.06 0.1M
2025-02-04 42.69 44.64 38.20 38.50 0.4M
2025-02-03 38.01 43.80 36.54 42.32 0.4M
2025-02-01 31.51 38.25 31.51 38.25 0.3M
2025-01-31 32.09 32.10 31.32 31.88 0.1M
2025-01-30 33.70 33.70 32.60 32.77 0.0M
2025-01-29 33.00 33.68 32.50 32.78 0.0M
2025-01-28 36.00 36.00 31.06 32.36 0.0M
2025-01-27 35.27 35.27 33.11 33.28 0.0M
2025-01-24 35.10 35.63 35.00 35.09 0.0M
2025-01-23 35.90 36.00 35.02 35.09 0.0M
2025-01-22 35.90 35.90 34.56 34.96 0.0M
2025-01-21 36.28 36.48 35.30 35.40 0.0M
2025-01-20 35.81 36.28 35.61 35.82 0.0M
2025-01-17 36.85 36.85 35.77 35.93 0.0M
2025-01-16 36.65 36.65 35.90 36.10 0.0M
2025-01-15 34.50 35.99 34.50 35.91 0.0M
2025-01-14 34.05 35.00 34.05 34.81 0.0M
2025-01-13 35.00 35.99 33.85 34.74 0.1M
2025-01-10 36.45 36.45 35.00 35.09 0.0M
2025-01-09 36.62 37.00 36.21 36.30 0.0M
2025-01-08 37.04 37.07 36.61 36.72 0.0M
2025-01-07 36.69 37.40 36.69 37.03 0.0M
2025-01-06 38.97 38.97 36.50 36.70 0.1M
2025-01-03 38.79 39.09 38.41 38.55 0.0M
2025-01-02 38.50 38.68 38.17 38.55 0.0M
2025-01-01 38.81 38.81 37.63 38.40 0.0M