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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	38.15	38.12	38.12	38.71	38	207,298
October 15, 2025	38.75	37.86	37.86	38.98	37.38	337,805
October 14, 2025	39.4	38.34	38.34	39.66	38.25	193,924
October 13, 2025	39.75	39.4	39.4	39.75	38.26	306,189
October 10, 2025	37	39.8	39.8	41.6	36.94	2.72M
October 09, 2025	37.8	36.73	36.73	37.81	36.5	220,159
October 08, 2025	38.1	37.62	37.62	38.53	37.25	251,321
October 07, 2025	38.6	38.41	38.41	38.93	38	217,224
October 06, 2025	38.75	38.34	38.34	39.73	38.11	376,676
October 03, 2025	38.99	38.71	38.71	39.45	38.51	268,770
October 02, 2025	38.88	38.88	38.88	38.88	38.88	0
October 01, 2025	38.74	38.88	38.88	39.62	38.45	247,439
September 30, 2025	40.1	38.7	38.7	40.3	38.37	263,368
September 29, 2025	39.92	40.3	40.3	41.59	39.65	494,152
September 26, 2025	37.88	39.6	39.6	41.49	37.4	1M
September 25, 2025	39	37.88	37.88	39.74	37.51	343,198
September 24, 2025	40.19	39.24	39.24	41.35	39.14	442,949
September 23, 2025	41.5	40.21	40.21	41.5	39.6	330,146
September 22, 2025	42.83	41.24	41.24	43.29	41.01	473,896
September 19, 2025	41.69	42.54	42.54	44	40.41	1.07M
September 18, 2025	42.98	41.5	41.5	43.9	41.03	1.23M
September 17, 2025	38.6	42.14	42.14	43.89	38.55	4.5M
September 16, 2025	32.85	37.88	37.88	38.5	32.85	2.45M
September 15, 2025	33.9	32.94	32.94	33.9	32.73	132,373
September 12, 2025	33.52	33.45	33.45	34	33.3	62,881
September 11, 2025	34	33.63	33.63	34.55	33.4	105,018
September 10, 2025	33.8	34	34	34.34	33.61	220,731
September 09, 2025	33.53	33.5	33.5	34	33.06	75,444

Mirza International Limited (MIRZAINT.NS) NSE