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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	32.8	32.9	32.9	33.79	32.5	277,659
July 04, 2025	31.9	32.66	32.66	33.13	31.57	441,456
July 03, 2025	32.35	31.57	31.57	32.35	31.5	103,320
July 02, 2025	32.11	32.03	32.03	32.9	31.9	173,126
July 01, 2025	32.13	32.11	32.11	32.8	32	139,317
June 30, 2025	32.65	32.39	32.39	32.7	32	154,526
June 27, 2025	31.25	32.33	32.33	33.9	30.99	1.55M
June 26, 2025	31.21	30.79	30.79	31.47	30.42	104,679
June 25, 2025	31.3	31.07	31.07	31.3	31	111,314
June 24, 2025	31.13	30.9	30.9	31.78	30.75	189,751
June 23, 2025	30.99	31	31	31.56	30.25	485,937
June 20, 2025	28.88	31.19	31.19	33.56	28.88	1.6M
June 19, 2025	29.66	28.74	28.74	30.23	28.1	92,048
June 18, 2025	30.12	30.06	30.06	30.42	29.9	45,975
June 17, 2025	30.9	30.23	30.23	30.9	30.05	65,316
June 16, 2025	30.55	30.22	30.22	30.9	29.58	95,357
June 13, 2025	30.65	30.61	30.61	30.98	30.26	93,202
June 12, 2025	32.8	31.12	31.12	32.8	31.01	88,852
June 11, 2025	31.57	31.64	31.64	32.94	31.2	328,698
June 10, 2025	31.35	31.25	31.25	31.53	31.02	106,387
June 09, 2025	30.5	31	31	31.45	30.5	138,700
June 06, 2025	30.9	30.62	30.62	31.01	30.5	65,893
June 05, 2025	30.3	30.57	30.57	31.14	30.3	107,709
June 04, 2025	30.28	30.37	30.37	30.78	30.01	103,857
June 03, 2025	31.2	30.62	30.62	31.2	30.54	90,214
June 02, 2025	31.08	30.83	30.83	31.29	30.6	99,470
May 30, 2025	31.64	31.09	31.09	31.8	31	78,315
May 29, 2025	31.32	31.5	31.5	31.68	30.9	109,018
May 28, 2025	31.39	31.17	31.17	31.61	31	92,982
May 27, 2025	31.5	31.39	31.39	32.01	31.3	101,947
May 26, 2025	32.1	31.24	31.24	32.1	31	177,157

Mirza International Limited (MIRZAINT.NS) NSE