Mirza International Limited (NSE:MIRZAINT)
India
· Delayed Price · Currency is INR 31.38
+0.33 (1.06%)
Mar 10, 2026, 9:20 AM IST
Mirza International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.01 | 32.11 | 30.64 | 31.04 | - | -4.29% | 74,475 |
| Mar 6, 2026 | 32.01 | 32.99 | 32.01 | 32.43 | 32.43 | -0.92% | 60,021 |
| Mar 5, 2026 | 32.48 | 33.06 | 31.90 | 32.73 | 32.73 | 1.74% | 172,509 |
| Mar 4, 2026 | 33.29 | 33.29 | 31.10 | 32.17 | 32.17 | -2.49% | 116,428 |
| Mar 2, 2026 | 32.11 | 33.65 | 31.25 | 32.99 | 32.99 | -3.90% | 186,717 |
| Feb 27, 2026 | 34.21 | 34.95 | 33.85 | 34.33 | 34.33 | 0.03% | 78,253 |
| Feb 26, 2026 | 34.30 | 34.95 | 34.16 | 34.32 | 34.32 | -1.04% | 64,281 |
| Feb 25, 2026 | 34.50 | 34.92 | 34.33 | 34.68 | 34.68 | -0.14% | 88,934 |
| Feb 24, 2026 | 35.10 | 35.64 | 34.31 | 34.73 | 34.73 | -1.73% | 107,521 |
| Feb 23, 2026 | 35.15 | 35.58 | 35.15 | 35.34 | 35.34 | 0.63% | 77,255 |
| Feb 20, 2026 | 35.11 | 35.77 | 35.00 | 35.12 | 35.12 | -2.06% | 90,241 |
| Feb 19, 2026 | 35.61 | 36.01 | 35.20 | 35.86 | 35.86 | 0.53% | 89,779 |
| Feb 18, 2026 | 36.20 | 36.43 | 35.35 | 35.67 | 35.67 | -1.63% | 108,676 |
| Feb 17, 2026 | 35.15 | 36.74 | 35.15 | 36.26 | 36.26 | 1.97% | 105,964 |
| Feb 16, 2026 | 35.10 | 35.99 | 35.10 | 35.56 | 35.56 | -1.22% | 127,931 |
| Feb 13, 2026 | 36.07 | 36.79 | 35.47 | 36.00 | 36.00 | -2.28% | 170,359 |
| Feb 12, 2026 | 37.05 | 37.32 | 36.51 | 36.84 | 36.84 | -0.89% | 122,090 |
| Feb 11, 2026 | 37.39 | 37.65 | 36.75 | 37.17 | 37.17 | -0.54% | 200,157 |
| Feb 10, 2026 | 38.23 | 38.23 | 37.31 | 37.37 | 37.37 | -1.81% | 270,545 |
| Feb 9, 2026 | 38.60 | 39.25 | 37.27 | 38.06 | 38.06 | 0.79% | 510,122 |
| Feb 6, 2026 | 37.90 | 38.22 | 37.25 | 37.76 | 37.76 | -1.38% | 156,488 |
| Feb 5, 2026 | 38.98 | 38.98 | 38.06 | 38.29 | 38.29 | -1.29% | 134,688 |
| Feb 4, 2026 | 39.37 | 39.62 | 38.50 | 38.79 | 38.79 | -1.10% | 278,128 |
| Feb 3, 2026 | 43.00 | 43.30 | 38.99 | 39.22 | 39.22 | 1.03% | 987,372 |
| Feb 2, 2026 | 38.05 | 39.89 | 37.66 | 38.82 | 38.82 | 0.96% | 415,424 |
| Feb 1, 2026 | 38.20 | 43.00 | 37.20 | 38.45 | 38.45 | 1.77% | 1,233,667 |
| Jan 30, 2026 | 36.56 | 39.40 | 36.01 | 37.78 | 37.78 | 3.37% | 1,230,955 |
| Jan 29, 2026 | 39.00 | 39.37 | 36.17 | 36.55 | 36.55 | -6.71% | 634,546 |
| Jan 28, 2026 | 35.98 | 41.18 | 35.50 | 39.18 | 39.18 | 14.16% | 3,736,689 |
| Jan 27, 2026 | 33.28 | 34.90 | 32.57 | 34.32 | 34.32 | 5.63% | 328,151 |
| Jan 23, 2026 | 32.91 | 33.39 | 32.06 | 32.49 | 32.49 | -2.26% | 87,563 |
| Jan 22, 2026 | 32.50 | 33.69 | 32.50 | 33.24 | 33.24 | 3.52% | 84,414 |
| Jan 21, 2026 | 32.10 | 33.87 | 31.68 | 32.11 | 32.11 | -1.29% | 191,159 |
| Jan 20, 2026 | 34.50 | 34.50 | 32.11 | 32.53 | 32.53 | -4.46% | 173,999 |
| Jan 19, 2026 | 34.23 | 34.50 | 33.60 | 34.05 | 34.05 | -1.65% | 77,637 |
| Jan 16, 2026 | 34.28 | 35.12 | 34.02 | 34.62 | 34.62 | 0.99% | 86,179 |
| Jan 14, 2026 | 35.80 | 35.80 | 34.10 | 34.28 | 34.28 | -2.70% | 144,604 |
| Jan 13, 2026 | 34.93 | 36.50 | 33.90 | 35.23 | 35.23 | 1.38% | 203,749 |
| Jan 12, 2026 | 34.05 | 34.96 | 32.70 | 34.75 | 34.75 | 0.78% | 127,614 |
| Jan 9, 2026 | 36.47 | 36.47 | 34.20 | 34.48 | 34.48 | -4.06% | 195,994 |
| Jan 8, 2026 | 36.49 | 36.57 | 35.75 | 35.94 | 35.94 | -1.40% | 97,050 |
| Jan 7, 2026 | 36.20 | 36.63 | 36.04 | 36.45 | 36.45 | 0.44% | 79,904 |
| Jan 6, 2026 | 36.62 | 36.90 | 36.13 | 36.29 | 36.29 | -1.65% | 125,261 |
| Jan 5, 2026 | 37.07 | 37.08 | 36.61 | 36.90 | 36.90 | -0.49% | 102,139 |
| Jan 2, 2026 | 37.20 | 38.50 | 36.50 | 37.08 | 37.08 | 0.41% | 192,581 |
| Jan 1, 2026 | 37.14 | 37.45 | 36.43 | 36.93 | 36.93 | -0.16% | 95,303 |
| Dec 31, 2025 | 36.89 | 37.45 | 36.82 | 36.99 | 36.99 | 1.01% | 90,292 |
| Dec 30, 2025 | 37.02 | 37.07 | 36.35 | 36.62 | 36.62 | -1.05% | 146,615 |
| Dec 29, 2025 | 37.44 | 37.44 | 36.30 | 37.01 | 37.01 | -1.15% | 165,506 |
| Dec 26, 2025 | 37.51 | 38.89 | 37.30 | 37.44 | 37.44 | -1.14% | 131,058 |
| Dec 24, 2025 | 38.21 | 39.14 | 37.61 | 37.87 | 37.87 | -1.59% | 252,917 |
| Dec 23, 2025 | 38.65 | 38.93 | 38.30 | 38.48 | 38.48 | -0.90% | 161,209 |
| Dec 22, 2025 | 39.00 | 39.25 | 38.60 | 38.83 | 38.83 | 0.08% | 133,341 |
| Dec 19, 2025 | 40.11 | 40.77 | 38.20 | 38.80 | 38.80 | -4.43% | 299,858 |
| Dec 18, 2025 | 40.05 | 40.87 | 39.85 | 40.60 | 40.60 | 0.35% | 206,117 |
| Dec 17, 2025 | 40.10 | 40.97 | 39.91 | 40.46 | 40.46 | 0.20% | 191,667 |
| Dec 16, 2025 | 40.75 | 41.95 | 40.10 | 40.38 | 40.38 | -0.83% | 251,105 |
| Dec 15, 2025 | 40.34 | 41.45 | 39.99 | 40.72 | 40.72 | 0.62% | 160,704 |
| Dec 12, 2025 | 40.50 | 40.89 | 40.16 | 40.47 | 40.47 | -0.32% | 142,135 |
| Dec 11, 2025 | 40.02 | 40.95 | 40.02 | 40.60 | 40.60 | 0.54% | 208,220 |
| Dec 10, 2025 | 40.00 | 40.74 | 39.76 | 40.38 | 40.38 | -0.05% | 254,011 |
| Dec 9, 2025 | 40.75 | 40.75 | 39.50 | 40.40 | 40.40 | 0.65% | 279,247 |
| Dec 8, 2025 | 39.61 | 41.50 | 39.16 | 40.14 | 40.14 | 0.32% | 821,805 |
| Dec 5, 2025 | 40.05 | 40.54 | 39.75 | 40.01 | 40.01 | -1.06% | 119,665 |
| Dec 4, 2025 | 40.10 | 40.70 | 39.65 | 40.44 | 40.44 | -0.15% | 204,806 |
| Dec 3, 2025 | 40.39 | 40.70 | 39.27 | 40.50 | 40.50 | 1.28% | 251,448 |
| Dec 2, 2025 | 40.00 | 41.05 | 39.60 | 39.99 | 39.99 | -0.72% | 335,572 |
| Dec 1, 2025 | 38.60 | 40.49 | 38.01 | 40.28 | 40.28 | 4.38% | 418,759 |
| Nov 28, 2025 | 39.29 | 39.57 | 38.35 | 38.59 | 38.59 | -1.78% | 180,460 |
| Nov 27, 2025 | 40.18 | 40.51 | 38.30 | 39.29 | 39.29 | -2.22% | 247,967 |
| Nov 26, 2025 | 40.45 | 41.50 | 39.61 | 40.18 | 40.18 | 0.17% | 371,971 |
| Nov 25, 2025 | 39.10 | 40.25 | 38.83 | 40.11 | 40.11 | 2.17% | 350,134 |
| Nov 24, 2025 | 40.00 | 40.25 | 39.10 | 39.26 | 39.26 | -1.87% | 217,640 |
| Nov 21, 2025 | 40.00 | 40.79 | 39.24 | 40.01 | 40.01 | 0.63% | 487,630 |
| Nov 20, 2025 | 39.59 | 40.16 | 38.41 | 39.76 | 39.76 | 1.43% | 210,340 |
| Nov 19, 2025 | 40.00 | 40.39 | 39.05 | 39.20 | 39.20 | -2.00% | 109,840 |
| Nov 18, 2025 | 39.95 | 40.25 | 39.71 | 40.00 | 40.00 | 0.13% | 286,921 |
| Nov 17, 2025 | 39.20 | 40.90 | 38.43 | 39.95 | 39.95 | 1.55% | 491,620 |
| Nov 14, 2025 | 35.90 | 40.40 | 35.90 | 39.34 | 39.34 | 8.02% | 1,269,479 |
| Nov 13, 2025 | 36.91 | 37.15 | 36.12 | 36.42 | 36.42 | -0.41% | 126,441 |
| Nov 12, 2025 | 36.30 | 36.96 | 36.24 | 36.57 | 36.57 | 0.77% | 161,766 |
| Nov 11, 2025 | 36.80 | 37.52 | 36.00 | 36.29 | 36.29 | -1.25% | 117,489 |
| Nov 10, 2025 | 37.00 | 37.69 | 36.35 | 36.75 | 36.75 | -2.55% | 225,054 |
| Nov 7, 2025 | 36.50 | 38.00 | 35.85 | 37.71 | 37.71 | 2.95% | 246,865 |
| Nov 6, 2025 | 37.64 | 37.64 | 36.50 | 36.63 | 36.63 | -0.79% | 142,631 |
| Nov 4, 2025 | 37.00 | 37.28 | 36.62 | 36.92 | 36.92 | -0.59% | 105,657 |
| Nov 3, 2025 | 37.69 | 37.69 | 36.76 | 37.14 | 37.14 | -0.48% | 126,538 |
| Oct 31, 2025 | 37.75 | 37.92 | 37.11 | 37.32 | 37.32 | -0.67% | 108,769 |
| Oct 30, 2025 | 37.69 | 38.39 | 37.25 | 37.57 | 37.57 | 0.45% | 284,467 |
| Oct 29, 2025 | 37.45 | 37.63 | 37.24 | 37.40 | 37.40 | -0.16% | 124,041 |
| Oct 28, 2025 | 38.00 | 38.00 | 37.19 | 37.46 | 37.46 | -0.08% | 184,943 |
| Oct 27, 2025 | 39.17 | 39.17 | 36.26 | 37.49 | 37.49 | -3.55% | 467,430 |
| Oct 24, 2025 | 38.78 | 39.83 | 38.46 | 38.87 | 38.87 | 0.23% | 194,679 |
| Oct 23, 2025 | 39.20 | 39.76 | 38.64 | 38.78 | 38.78 | -0.23% | 311,506 |
| Oct 21, 2025 | 40.50 | 40.50 | 38.75 | 38.87 | 38.87 | -0.79% | 226,656 |
| Oct 20, 2025 | 39.58 | 39.59 | 38.71 | 39.18 | 39.18 | -0.63% | 322,200 |
| Oct 17, 2025 | 38.15 | 40.90 | 38.15 | 39.43 | 39.43 | 3.44% | 1,165,917 |
| Oct 16, 2025 | 38.15 | 38.71 | 38.00 | 38.12 | 38.12 | 0.69% | 206,502 |
| Oct 15, 2025 | 38.75 | 38.98 | 37.38 | 37.86 | 37.86 | -1.25% | 336,419 |
| Oct 14, 2025 | 39.40 | 39.66 | 38.25 | 38.34 | 38.34 | -2.69% | 193,679 |