Mirza International Limited - MIRZAINT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.11	35.12	35.12	35.77	35	90,504
February 19, 2026	35.61	35.86	35.86	36.01	35.2	89,796
February 18, 2026	36.2	35.67	35.67	36.43	35.35	108,676
February 17, 2026	35.15	36.26	36.26	36.74	35.15	106,012
February 16, 2026	35.1	35.56	35.56	35.99	35.1	128,168
February 13, 2026	36.07	36	36	36.79	35.47	171,715
February 12, 2026	37.05	36.84	36.84	37.32	36.51	122,498
February 11, 2026	37.39	37.17	37.17	37.65	36.75	201,492
February 10, 2026	38.23	37.37	37.37	38.23	37.31	270,946
February 09, 2026	38.6	38.06	38.06	39.25	37.27	510,208
February 06, 2026	37.9	37.76	37.76	38.22	37.25	156,488
February 05, 2026	38.98	38.29	38.29	38.98	38.06	135,069
February 04, 2026	39.37	38.79	38.79	39.62	38.5	278,287
February 03, 2026	43	39.22	39.22	43.3	38.99	987,372
February 02, 2026	38.05	38.82	38.82	39.89	37.66	415,674
February 01, 2026	38.2	38.45	38.45	43	37.2	1.23M
January 30, 2026	36.56	37.78	37.78	39.4	36.01	1.23M
January 29, 2026	39	36.55	36.55	39.37	36.17	634,546
January 28, 2026	35.98	39.18	39.18	41.18	35.5	3.74M
January 27, 2026	33.28	34.32	34.32	34.9	32.57	328,351
January 23, 2026	32.91	32.49	32.49	33.39	32.06	87,611
January 22, 2026	32.5	33.24	33.24	33.69	32.5	84,414
January 21, 2026	32.1	32.11	32.11	33.87	31.68	191,499
January 20, 2026	34.5	32.53	32.53	34.5	32.11	173,999
January 19, 2026	34.23	34.05	34.05	34.5	33.6	77,785
January 16, 2026	34.28	34.73	34.73	35.12	34.02	81,718
January 14, 2026	35.8	34.28	34.28	35.8	34.1	144,604
January 13, 2026	34.93	35.23	35.23	36.5	33.9	203,749
January 12, 2026	34.05	34.75	34.75	34.96	32.7	128,045
January 09, 2026	36.47	34.48	34.48	36.47	34.2	195,494
January 08, 2026	36.49	35.94	35.94	36.57	35.75	97,774
January 07, 2026	36.2	36.45	36.45	36.63	36.04	79,906
January 06, 2026	36.62	36.29	36.29	36.9	36.13	125,261
January 05, 2026	37.07	36.9	36.9	37.08	36.61	102,941
January 02, 2026	37.2	37.08	37.08	38.5	36.5	192,938
January 01, 2026	37.14	36.93	36.93	37.45	36.43	96,022
December 31, 2025	36.89	36.99	36.99	37.45	36.82	90,578
December 30, 2025	37.02	36.62	36.62	37.07	36.35	146,958
December 29, 2025	37.44	37.01	37.01	37.44	36.3	165,530
December 26, 2025	37.51	37.44	37.44	38.89	37.3	131,058
December 24, 2025	38.21	37.87	37.87	39.14	37.61	254,542
December 23, 2025	38.65	38.48	38.48	38.93	38.3	161,599
December 22, 2025	39	38.83	38.83	39.25	38.6	133,841
December 19, 2025	40.11	38.8	38.8	40.77	38.2	299,858
December 18, 2025	40.05	40.6	40.6	40.87	39.85	206,723
December 17, 2025	40.1	40.46	40.46	40.97	39.91	191,867
December 16, 2025	40.75	40.38	40.38	41.95	40.1	251,305
December 15, 2025	40.34	40.72	40.72	41.45	39.99	160,704
December 12, 2025	40.5	40.47	40.47	40.89	40.16	142,504
December 11, 2025	40.02	40.6	40.6	40.95	40.02	208,834
December 10, 2025	40	40.38	40.38	40.74	39.76	254,142
December 09, 2025	40.75	40.4	40.4	40.75	39.5	280,247
December 08, 2025	39.61	40.14	40.14	41.5	39.16	822,130
December 05, 2025	40.05	40.01	40.01	40.54	39.75	119,702
December 04, 2025	40.1	40.44	40.44	40.7	39.65	204,751
December 03, 2025	40.39	40.5	40.5	40.7	39.27	251,663
December 02, 2025	40	39.99	39.99	41.05	39.6	335,982
December 01, 2025	38.6	40.28	40.28	40.49	38.01	419,655
November 28, 2025	39.29	38.59	38.59	39.57	38.35	180,463
November 27, 2025	40.18	39.29	39.29	40.51	38.3	247,978

Mirza International Limited (MIRZAINT.NS) NSE