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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	40.45	40.18	40.18	41.5	39.61	374,123
November 25, 2025	39.1	40.11	40.11	40.25	38.83	352,101
November 24, 2025	40	39.26	39.26	40.25	39.1	217,767
November 21, 2025	40	40.01	40.01	40.79	39.24	487,630
November 19, 2025	40	39.2	39.2	40.39	39.05	109,840
November 18, 2025	39.95	40	40	40.25	39.71	287,315
November 17, 2025	39.2	39.95	39.95	40.9	38.43	491,620
November 14, 2025	35.9	39.34	39.34	40.4	35.9	1.27M
November 13, 2025	36.91	36.42	36.42	37.15	36.12	126,117
November 12, 2025	36.3	36.57	36.57	36.96	36.24	161,767
November 11, 2025	36.8	36.29	36.29	37.52	36	117,494
November 10, 2025	37	36.75	36.75	37.69	36.35	225,054
November 07, 2025	36.5	37.71	37.71	38	35.85	250,381
November 06, 2025	37.64	36.63	36.63	37.64	36.5	142,631
November 04, 2025	37	36.92	36.92	37.28	36.62	105,657
November 03, 2025	37.69	37.14	37.14	37.69	36.76	126,638
October 31, 2025	37.75	37.32	37.32	37.92	37.11	109,077
October 30, 2025	37.69	37.57	37.57	38.39	37.25	284,517
October 29, 2025	37.45	37.4	37.4	37.63	37.24	124,072
October 28, 2025	38	37.46	37.46	38	37.19	185,166
October 27, 2025	39.17	37.49	37.49	39.17	36.26	467,430
October 24, 2025	38.78	38.87	38.87	39.83	38.46	194,755
October 23, 2025	39.2	38.78	38.78	39.76	38.64	313,598
October 21, 2025	40.5	38.87	38.87	40.5	38.75	226,815
October 20, 2025	39.58	39.18	39.18	39.59	38.71	322,558
October 17, 2025	38.15	39.43	39.43	40.9	38.15	1.17M

Mirza International Limited (MIRZAINT.NS) NSE