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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	33.6	33.37	33.37	34	33.02	35,334
September 05, 2025	34.78	33.6	33.6	34.78	33.12	198,555
September 04, 2025	34.9	34.34	34.34	35.84	33.91	333,555
September 03, 2025	33.04	33.89	33.89	34.75	33.04	269,132
September 02, 2025	32.41	33.04	33.04	33.8	32.32	134,833
September 01, 2025	32.1	32.49	32.49	33	32.1	79,028
August 29, 2025	32.6	32.05	32.05	33.35	31.8	119,352
August 28, 2025	32.1	31.96	31.96	32.82	31.74	66,286
August 26, 2025	32.9	32.14	32.14	32.98	32.02	92,319
August 25, 2025	33.79	32.9	32.9	33.79	32.75	68,614
August 22, 2025	33.1	33.17	33.17	33.5	33.01	66,425
August 21, 2025	33.51	33.36	33.36	33.89	33.3	76,177
August 20, 2025	33.77	33.51	33.51	33.83	33.3	112,641
August 19, 2025	33.05	33.44	33.44	33.89	33.05	112,853
August 18, 2025	33.1	33.44	33.44	34.95	33.1	277,369
August 14, 2025	33.5	32.66	32.66	33.5	32.52	145,999
August 13, 2025	33.5	33.25	33.25	34.5	33.02	159,748
August 12, 2025	33.35	33.26	33.26	33.65	33.05	110,666
August 11, 2025	33	33.26	33.26	33.94	33	181,531
August 08, 2025	34.77	33.54	33.54	34.89	33.3	243,665
August 07, 2025	34.8	34.34	34.34	34.8	33.32	320,193
August 06, 2025	35.96	34.82	34.82	35.96	34.52	240,990
August 05, 2025	36.09	35.6	35.6	36.39	35.25	362,171
August 04, 2025	36.29	36.25	36.25	38.99	35.15	4.96M
August 01, 2025	33.29	33.42	33.42	34.07	33	155,739
July 31, 2025	33.96	33.29	33.29	33.96	32.28	187,668
July 30, 2025	34.08	34.14	34.14	34.78	33.68	196,808
July 29, 2025	34.06	33.93	33.93	35.9	33.5	649,663
July 28, 2025	35.31	33.97	33.97	35.64	33.07	471,064
July 25, 2025	33.47	35.64	35.64	38.4	33.3	4.14M
July 24, 2025	32.94	32.94	32.94	33.25	32.38	161,168
July 23, 2025	32.66	32.29	32.29	32.99	32.2	82,594
July 22, 2025	32.82	32.74	32.74	32.99	32.4	69,319
July 21, 2025	32.41	32.6	32.6	33.3	32.41	57,477
July 18, 2025	32.77	32.36	32.36	33.49	32.25	75,812
July 17, 2025	33.35	32.77	32.77	33.57	32.6	88,585
July 16, 2025	32.99	33.1	33.1	33.65	32.75	105,751
July 15, 2025	33.15	32.85	32.85	33.51	32.73	107,118
July 14, 2025	33.39	32.9	32.9	33.8	32.7	109,384
July 11, 2025	34.35	33.6	33.6	34.7	33.4	146,174
July 10, 2025	34.65	34.5	34.5	35.49	33.9	446,491
July 09, 2025	34.9	34.49	34.49	35.25	34.35	298,272
July 08, 2025	33.5	34.45	34.45	35.64	33.34	1.09M

Mirza International Limited (MIRZAINT.NS) NSE