Mirza International Ltd (MIRZ)

MIRZ
🏛️ Inde →
39.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 32.22 33.05 31.72 32.29 0.3M
2022-12-29 31.58 32.63 31.06 31.89 0.2M
2022-12-28 31.70 32.22 31.18 31.61 0.4M
2022-12-27 30.19 33.66 30.19 31.52 0.6M
2022-12-26 29.02 31.32 28.48 30.03 0.8M
2022-12-23 30.67 30.79 29.31 29.79 0.7M
2022-12-22 32.37 32.71 30.16 31.10 0.5M
2022-12-21 33.67 33.93 31.58 31.98 0.4M
2022-12-20 34.04 34.53 32.93 33.25 0.4M
2022-12-19 33.28 34.65 32.63 33.87 0.7M
2022-12-16 32.88 33.93 32.01 32.67 0.5M
2022-12-15 34.10 35.37 32.64 32.88 1.0M
2022-12-14 31.98 34.59 31.45 34.06 1.8M
2022-12-13 36.87 37.22 35.71 35.98 0.5M
2022-12-12 37.20 38.21 36.67 37.48 0.2M
2022-12-09 38.76 38.76 37.20 37.35 0.2M
2022-12-08 38.76 38.82 38.00 38.21 0.2M
2022-12-07 39.38 39.61 38.76 38.82 0.1M
2022-12-06 39.81 39.92 39.13 39.18 0.1M
2022-12-05 40.06 40.76 39.61 39.77 0.2M
2022-12-02 39.94 40.44 39.17 39.79 0.2M
2022-12-01 40.15 40.74 39.55 39.81 0.3M
2022-11-30 38.89 41.07 38.28 40.58 1.1M
2022-11-29 40.31 40.64 38.89 39.07 0.3M
2022-11-28 41.27 41.58 40.22 40.44 0.2M
2022-11-25 40.72 41.70 40.72 41.27 0.2M
2022-11-24 41.55 43.00 40.21 40.53 0.8M
2022-11-23 40.46 42.02 39.43 41.55 0.8M
2022-11-22 36.23 41.02 35.24 40.64 1.8M
2022-11-21 36.49 36.66 35.53 36.09 0.3M
2022-11-18 38.75 38.96 36.29 36.59 0.5M
2022-11-17 37.44 39.47 37.24 38.46 0.7M
2022-11-16 36.52 37.78 36.08 37.25 0.5M
2022-11-15 34.85 36.50 33.99 35.95 0.7M
2022-11-14 37.13 37.18 35.25 35.64 0.5M
2022-11-11 39.00 39.13 35.50 37.27 0.7M
2022-11-10 38.51 39.51 37.72 37.92 0.2M
2022-11-09 39.78 39.80 38.84 39.04 0.2M
2022-11-07 39.61 40.36 38.92 39.17 0.2M
2022-11-04 39.03 39.68 38.11 39.38 0.3M
2022-11-03 40.09 40.60 38.68 39.03 0.4M
2022-11-02 40.17 41.08 39.81 40.48 0.2M
2022-11-01 39.68 41.29 39.48 40.17 0.5M
2022-10-31 41.21 41.80 37.55 39.58 1.0M
2022-10-28 42.39 43.06 41.37 41.68 0.3M
2022-10-27 44.47 44.47 40.59 42.26 0.8M
2022-10-25 44.45 44.75 43.63 43.92 0.2M
2022-10-24 45.29 45.29 44.22 44.34 0.1M
2022-10-21 45.65 46.28 43.33 43.87 0.3M
2022-10-20 44.57 45.91 44.29 45.52 0.2M
2022-10-19 44.77 46.97 44.50 45.09 0.6M
2022-10-18 44.05 44.87 43.50 44.30 0.2M
2022-10-17 44.27 44.27 43.23 43.56 0.2M
2022-10-14 46.32 46.33 43.36 43.92 0.4M
2022-10-13 43.27 46.20 42.42 45.23 0.7M
2022-10-12 44.09 44.56 42.44 43.27 0.3M
2022-10-11 44.07 44.91 43.15 43.61 0.3M
2022-10-10 44.11 44.90 43.23 43.64 0.3M
2022-10-07 45.03 45.42 44.37 45.04 0.2M
2022-10-06 44.05 46.20 44.05 44.71 0.5M
2022-10-04 43.02 44.57 42.95 44.05 0.4M
2022-10-03 43.06 43.46 42.17 42.50 0.4M
2022-09-30 43.90 44.16 42.68 43.55 0.3M
2022-09-29 44.20 44.83 42.94 43.90 0.5M
2022-09-28 43.07 44.64 42.87 43.49 0.5M
2022-09-27 41.89 45.42 41.89 43.62 0.6M
2022-09-26 43.62 44.15 39.09 41.66 0.9M
2022-09-23 46.00 46.33 44.32 44.60 0.2M
2022-09-22 45.03 46.18 44.77 46.00 0.3M
2022-09-21 45.42 46.85 44.58 45.01 0.5M
2022-09-20 43.71 46.21 43.59 45.69 0.5M
2022-09-19 45.03 45.13 42.89 43.12 0.4M
2022-09-16 45.60 45.94 42.81 44.45 0.6M
2022-09-15 47.28 47.77 44.64 45.20 0.6M
2022-09-14 47.00 48.22 46.46 47.04 0.5M
2022-09-13 48.59 48.84 47.76 48.05 0.5M
2022-09-12 47.05 49.02 46.34 48.35 0.6M
2022-09-09 46.85 47.70 46.38 46.63 0.4M
2022-09-08 47.05 48.41 45.94 46.61 0.9M
2022-09-07 46.98 47.55 45.93 46.74 1.0M
2022-09-06 42.40 48.16 42.40 47.39 3.0M
2022-09-05 41.72 42.42 41.59 42.06 0.2M
2022-09-02 41.85 42.73 41.39 41.55 0.3M
2022-09-01 42.16 42.74 41.31 41.61 0.3M
2022-08-30 42.72 43.14 41.90 41.99 0.3M
2022-08-29 40.98 41.99 39.68 41.69 0.4M
2022-08-26 42.81 43.56 41.50 41.76 0.4M
2022-08-25 43.20 44.26 42.19 42.40 0.4M
2022-08-24 44.33 44.88 42.59 42.93 0.6M
2022-08-23 41.95 45.03 41.76 44.56 1.1M
2022-08-22 41.65 43.46 40.72 41.72 0.7M
2022-08-19 43.33 43.33 41.24 41.87 0.7M
2022-08-18 40.42 44.01 40.33 43.41 1.4M
2022-08-17 40.07 40.94 40.07 40.52 0.7M
2022-08-16 40.03 40.69 39.41 40.09 0.5M
2022-08-12 39.81 40.40 39.42 39.83 0.6M
2022-08-11 39.30 40.90 38.12 40.01 1.4M
2022-08-10 38.89 39.79 37.59 38.87 2.2M
2022-08-08 35.43 37.64 35.40 36.82 1.2M
2022-08-05 34.94 35.97 34.77 35.34 0.6M
2022-08-04 33.68 35.75 33.55 34.77 1.1M
2022-08-03 33.94 34.59 33.45 33.81 0.3M
2022-08-02 34.59 34.81 33.81 34.29 0.3M
2022-08-01 32.40 35.36 32.37 34.89 0.9M
2022-07-29 32.41 33.01 32.11 32.40 0.4M
2022-07-28 31.83 32.73 31.49 32.15 0.4M
2022-07-27 31.84 32.42 31.22 31.56 0.3M
2022-07-26 32.89 33.18 31.39 31.73 0.4M
2022-07-25 33.67 33.93 32.43 32.90 0.4M
2022-07-22 34.20 34.64 33.58 34.06 0.5M
2022-07-21 34.95 35.02 33.95 34.16 0.3M
2022-07-20 34.37 35.49 33.37 34.84 0.8M
2022-07-19 34.00 34.51 33.80 34.12 0.5M
2022-07-18 33.37 34.85 33.28 34.52 0.7M
2022-07-15 32.42 33.48 32.12 33.20 0.6M
2022-07-14 33.36 34.05 31.78 32.25 0.7M
2022-07-13 34.44 34.61 32.79 33.20 0.5M
2022-07-12 35.80 36.93 33.02 34.23 2.0M
2022-07-11 32.90 36.39 32.65 36.01 2.2M
2022-07-08 32.37 33.41 32.37 32.98 0.6M
2022-07-07 31.75 33.41 31.60 32.41 0.9M
2022-07-06 32.22 32.37 30.93 31.75 0.5M
2022-07-05 30.67 32.49 30.67 32.05 1.3M
2022-07-04 30.01 30.64 29.71 30.40 0.4M
2022-07-01 29.97 30.53 29.07 29.70 0.3M
2022-06-30 30.34 30.93 29.76 29.97 0.4M
2022-06-29 30.34 31.19 29.82 30.55 0.6M
2022-06-28 29.08 30.61 28.93 30.41 0.9M
2022-06-27 28.53 29.86 27.95 29.05 0.8M
2022-06-24 27.93 28.14 27.28 27.54 0.4M
2022-06-23 26.87 27.77 26.64 27.21 0.7M
2022-06-22 28.06 28.06 26.36 26.55 0.5M
2022-06-21 25.84 28.19 25.84 28.01 1.3M
2022-06-20 29.37 29.71 24.94 26.30 3.0M
2022-06-17 31.19 31.71 30.09 30.61 0.7M
2022-06-16 34.38 34.55 30.15 31.24 1.6M
2022-06-15 31.07 34.31 31.07 33.70 2.9M
2022-06-14 30.93 31.77 30.76 31.14 0.4M
2022-06-13 31.90 32.14 30.98 31.24 0.6M
2022-06-10 32.63 33.25 31.66 32.88 1.0M
2022-06-09 31.19 33.87 30.81 32.77 2.3M
2022-06-08 30.43 31.19 30.08 30.92 0.6M
2022-06-07 30.15 31.38 29.65 30.19 0.8M
2022-06-06 31.32 32.08 29.85 30.34 1.3M
2022-06-03 31.83 32.56 31.19 31.43 1.4M
2022-06-02 29.56 31.77 29.53 31.32 2.5M
2022-06-01 221.50 236.50 218.30 230.05 2.5M
2022-05-31 197.00 229.50 195.95 221.50 3.8M
2022-05-30 188.20 197.45 187.75 192.05 0.6M
2022-05-27 186.00 187.85 183.25 186.50 0.2M
2022-05-26 182.75 185.00 171.25 183.75 0.6M
2022-05-25 185.50 185.50 175.60 179.25 0.7M
2022-05-24 188.00 189.85 179.00 184.05 0.3M
2022-05-23 190.70 193.45 184.35 186.45 0.4M
2022-05-20 186.95 192.00 186.30 189.85 0.3M
2022-05-19 182.80 185.90 176.80 183.35 0.5M
2022-05-18 193.60 198.80 186.85 188.15 0.7M
2022-05-17 192.50 195.00 187.25 193.10 0.6M
2022-05-16 177.10 193.00 173.40 191.10 1.0M
2022-05-13 176.05 182.95 174.30 177.10 0.8M
2022-05-12 162.10 175.00 162.00 172.20 1.0M
2022-05-11 192.70 193.95 162.65 169.45 1.4M
2022-05-10 192.15 202.15 187.40 189.90 0.5M
2022-05-09 197.00 201.05 186.40 192.15 0.9M
2022-05-06 204.80 205.00 191.00 203.30 0.9M
2022-05-05 209.40 215.00 205.60 209.90 0.4M
2022-05-04 220.00 220.55 205.10 207.30 0.6M
2022-05-02 211.00 219.90 210.05 218.80 0.6M
2022-04-29 216.75 221.75 210.30 212.00 0.7M
2022-04-28 227.00 228.90 210.15 215.00 0.7M
2022-04-27 222.00 231.80 221.25 227.65 1.3M
2022-04-26 222.00 230.40 221.10 224.30 2.0M
2022-04-25 210.00 221.00 205.10 216.45 0.9M
2022-04-22 208.25 216.75 205.25 211.75 0.9M
2022-04-21 211.35 215.35 206.10 209.40 0.7M
2022-04-20 221.25 231.85 205.05 207.85 1.7M
2022-04-19 219.60 233.00 214.95 219.50 2.5M
2022-04-18 212.00 224.35 207.25 217.20 1.5M
2022-04-13 212.20 221.95 212.20 217.00 2.3M
2022-04-12 213.45 216.00 200.35 211.60 2.4M
2022-04-11 196.10 221.15 196.00 213.40 6.5M
2022-04-08 190.00 198.90 186.55 194.50 3.9M
2022-04-07 169.60 189.40 167.00 185.40 5.9M
2022-04-06 168.50 172.00 167.40 168.65 0.7M
2022-04-05 173.30 176.90 167.90 168.70 0.8M
2022-04-04 171.25 180.00 170.00 171.90 3.0M
2022-04-01 161.35 172.30 161.35 169.45 1.4M
2022-03-31 160.95 169.00 159.25 160.70 0.5M
2022-03-30 162.40 167.00 158.25 159.95 0.5M
2022-03-29 158.00 163.40 157.00 160.60 0.7M
2022-03-28 161.80 164.75 155.80 156.65 0.5M
2022-03-25 162.65 164.40 158.00 161.50 0.4M
2022-03-24 162.95 164.95 159.30 161.15 0.5M
2022-03-23 169.00 174.90 161.60 162.90 1.3M
2022-03-22 158.40 169.00 157.20 166.80 1.2M
2022-03-21 161.50 164.50 156.75 158.05 0.7M
2022-03-17 165.70 170.00 159.10 161.55 1.2M
2022-03-16 169.15 169.15 161.00 163.80 0.7M
2022-03-15 166.80 169.40 158.65 160.45 0.9M
2022-03-14 168.25 171.95 165.25 166.75 0.8M
2022-03-11 173.00 181.70 167.50 168.95 2.7M
2022-03-10 163.80 175.85 160.50 173.00 3.1M
2022-03-09 149.60 163.40 149.60 157.80 2.2M
2022-03-08 147.85 151.80 145.05 147.85 0.5M
2022-03-07 148.00 148.20 142.20 145.40 0.6M
2022-03-04 150.00 152.50 147.55 151.40 0.6M
2022-03-03 153.25 157.50 148.00 149.60 0.6M
2022-03-02 148.05 153.70 147.00 151.75 0.7M
2022-02-28 148.65 152.50 143.00 150.75 0.8M
2022-02-25 151.25 153.65 145.10 147.65 0.9M
2022-02-24 146.15 149.30 138.45 141.25 1.7M
2022-02-23 151.70 162.80 151.00 152.00 2.3M
2022-02-22 143.50 151.45 143.05 145.30 1.4M
2022-02-21 156.00 163.90 150.00 153.70 1.9M
2022-02-18 164.10 166.55 155.30 157.25 1.0M
2022-02-17 168.20 173.45 161.25 163.20 2.8M
2022-02-16 154.00 174.45 150.50 167.70 5.3M
2022-02-15 152.30 156.00 139.05 151.30 2.4M
2022-02-14 141.55 156.45 138.85 146.70 4.7M
2022-02-11 142.00 142.75 128.50 132.55 0.8M
2022-02-10 142.05 145.30 138.15 143.55 0.5M
2022-02-09 140.70 144.40 139.30 141.95 0.3M
2022-02-08 144.50 146.35 136.25 139.50 0.6M
2022-02-07 147.00 148.15 142.65 144.15 0.3M
2022-02-04 151.60 152.05 145.50 146.55 0.3M
2022-02-03 153.00 154.90 150.15 151.35 0.4M
2022-02-02 147.00 154.25 147.00 153.15 0.8M
2022-02-01 146.55 151.80 143.30 145.85 0.6M
2022-01-31 148.75 150.50 144.00 145.10 0.4M
2022-01-28 144.00 152.50 143.00 147.55 0.9M
2022-01-27 141.00 147.25 137.55 141.85 0.9M
2022-01-25 137.00 149.20 132.05 144.75 1.2M
2022-01-24 153.40 156.00 135.85 139.35 1.7M
2022-01-21 156.75 161.00 150.45 152.65 0.9M
2022-01-20 156.80 163.85 156.10 158.60 0.8M
2022-01-19 158.00 163.20 153.25 157.20 1.0M
2022-01-18 163.80 166.60 155.60 157.25 1.2M
2022-01-17 152.20 169.85 151.70 163.30 3.4M
2022-01-14 153.00 155.90 146.25 151.45 1.0M
2022-01-13 154.00 158.20 153.00 153.80 0.6M
2022-01-12 155.00 159.00 151.50 153.05 0.9M
2022-01-11 159.70 160.55 152.00 153.70 1.0M
2022-01-10 153.50 164.00 152.25 160.10 2.7M
2022-01-07 162.20 162.20 150.60 152.20 2.4M
2022-01-06 140.00 164.40 138.05 162.35 5.3M
2022-01-05 148.75 148.85 140.35 143.40 1.8M
2022-01-04 131.60 151.50 131.05 148.80 6.3M
2022-01-03 126.00 128.80 124.50 127.20 0.7M