Mirza International Ltd

MIRZ
🏛️ Inde →
39.27
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
2023-12-29 46.61 46.85 46.15 46.29 0.1M
2023-12-28 46.55 47.00 46.51 46.67 0.0M
2023-12-27 46.75 47.55 46.45 46.72 0.1M
2023-12-26 48.00 48.00 46.85 47.01 0.0M
2023-12-22 45.71 47.50 45.71 47.30 0.1M
2023-12-21 44.26 46.15 44.26 46.05 0.1M
2023-12-20 48.64 48.95 45.68 46.11 0.1M
2023-12-19 47.80 49.00 47.77 47.88 0.0M
2023-12-18 48.48 48.60 47.35 47.79 0.0M
2023-12-15 47.58 48.36 47.15 47.53 0.1M
2023-12-14 47.50 47.70 46.90 47.24 0.0M
2023-12-13 46.12 47.60 45.95 47.13 0.1M
2023-12-12 48.47 48.47 46.00 46.62 0.1M
2023-12-11 48.74 48.75 47.75 47.96 0.1M
2023-12-08 45.51 49.25 45.51 47.78 0.2M
2023-12-07 45.02 45.54 45.02 45.48 0.0M
2023-12-06 45.00 45.78 44.60 45.25 0.1M
2023-12-05 45.95 45.95 44.85 45.10 0.0M
2023-12-04 45.35 45.60 45.15 45.27 0.0M
2023-12-01 45.01 45.93 45.01 45.34 0.0M
2023-11-30 45.01 45.75 44.80 45.30 0.1M
2023-11-29 45.39 45.75 44.80 45.23 0.0M
2023-11-28 45.21 45.65 44.69 44.91 0.0M
2023-11-24 45.46 45.90 45.05 45.20 0.1M
2023-11-23 45.36 46.18 45.35 45.49 0.0M
2023-11-22 46.45 46.45 45.30 45.69 0.1M
2023-11-21 45.53 46.65 45.53 46.16 0.0M
2023-11-20 46.10 46.25 45.50 45.91 0.1M
2023-11-17 46.38 46.45 45.51 45.68 0.0M
2023-11-16 45.71 46.40 45.71 45.99 0.0M
2023-11-15 46.50 46.70 45.87 45.96 0.1M
2023-11-13 46.88 46.88 45.95 46.11 0.0M
2023-11-12 47.07 47.07 46.30 46.60 0.0M
2023-11-10 46.56 46.80 45.95 46.15 0.0M
2023-11-09 47.80 47.80 46.40 46.73 0.1M
2023-11-08 47.13 47.84 46.65 47.31 0.0M
2023-11-07 47.01 48.00 46.61 47.13 0.1M
2023-11-06 46.99 48.30 44.40 47.32 0.1M
2023-11-03 47.15 49.00 46.73 48.25 0.1M
2023-11-02 46.59 47.48 46.31 46.77 0.0M
2023-11-01 47.12 47.12 46.05 46.31 0.0M
2023-10-31 47.50 47.78 46.32 46.57 0.1M
2023-10-30 47.10 47.55 46.20 47.20 0.0M
2023-10-27 45.65 47.30 45.65 46.73 0.1M
2023-10-26 46.47 46.47 44.25 45.87 0.0M
2023-10-25 47.56 48.15 44.64 46.29 0.1M
2023-10-23 49.61 49.74 46.50 46.96 0.1M
2023-10-20 51.25 51.80 49.42 49.64 0.0M
2023-10-19 50.93 52.49 50.40 51.26 0.1M
2023-10-18 51.06 54.14 50.45 50.93 0.2M
2023-10-17 48.77 53.00 47.75 51.42 0.7M
2023-10-16 48.56 49.58 48.01 48.29 0.1M
2023-10-13 48.50 49.35 48.25 48.43 0.0M
2023-10-12 48.66 49.35 48.10 48.58 0.0M
2023-10-11 49.39 49.39 48.61 48.70 0.0M
2023-10-10 47.61 50.25 47.16 48.39 0.3M
2023-10-09 49.40 49.81 46.25 47.01 0.3M
2023-10-06 50.48 50.49 47.91 50.49 1.1M
2023-10-05 46.20 48.09 45.70 48.09 0.5M
2023-10-04 45.75 46.25 44.80 45.80 0.1M
2023-10-03 44.38 46.39 43.95 45.68 0.2M
2023-09-29 44.05 44.35 43.40 44.19 0.0M
2023-09-28 43.48 44.65 43.35 43.58 0.0M
2023-09-27 44.17 44.17 43.00 43.14 0.1M
2023-09-26 43.11 43.85 43.11 43.42 0.0M
2023-09-25 43.50 43.55 42.88 43.03 0.0M
2023-09-22 44.20 44.20 43.30 43.64 0.0M
2023-09-21 44.20 44.50 43.76 43.86 0.0M
2023-09-20 44.39 44.77 44.00 44.20 0.0M
2023-09-18 45.01 45.18 43.95 44.38 0.1M
2023-09-15 45.01 45.69 44.31 44.40 0.1M
2023-09-14 44.01 45.74 44.01 45.29 0.1M
2023-09-13 44.40 44.89 43.55 44.16 0.0M
2023-09-12 45.15 45.50 44.40 44.42 0.0M
2023-09-11 45.65 46.00 45.05 45.13 0.0M
2023-09-08 46.01 46.58 45.50 45.81 0.1M
2023-09-07 46.50 46.50 45.53 46.03 0.1M
2023-09-06 46.24 46.80 45.71 46.16 0.1M
2023-09-05 45.25 47.20 45.00 45.80 0.2M
2023-09-04 44.72 45.25 44.65 45.12 0.1M
2023-09-01 45.49 45.49 44.61 44.90 0.0M
2023-08-31 45.59 45.59 44.36 45.06 0.0M
2023-08-30 45.49 45.80 44.87 44.94 0.1M
2023-08-29 44.40 46.00 44.00 44.95 0.1M
2023-08-28 45.30 45.30 43.95 44.30 0.1M
2023-08-25 45.01 46.25 44.80 45.53 0.1M
2023-08-24 46.16 46.55 44.97 45.12 0.1M
2023-08-23 48.98 48.98 45.90 46.15 0.5M
2023-08-22 46.65 46.65 46.65 46.65 0.1M
2023-08-21 41.51 44.43 41.51 44.43 0.1M
2023-08-18 43.15 43.16 41.70 42.32 0.0M
2023-08-17 44.12 44.95 43.05 43.14 0.2M
2023-08-16 45.16 46.30 44.55 44.63 0.1M
2023-08-14 46.48 46.48 44.88 45.15 0.1M
2023-08-11 50.20 50.25 45.95 47.24 0.1M
2023-08-10 45.61 48.34 45.61 48.34 0.0M
2023-08-09 46.57 46.99 45.95 46.04 0.0M
2023-08-08 46.56 47.00 46.30 46.57 0.0M
2023-08-07 47.37 47.37 46.55 47.07 0.0M
2023-08-04 47.25 48.75 46.01 47.66 0.0M
2023-08-03 46.62 47.80 46.30 47.21 0.0M
2023-08-02 47.50 48.40 47.15 47.41 0.0M
2023-08-01 48.25 48.90 47.30 47.52 0.0M
2023-07-31 47.11 50.10 47.11 48.10 0.1M
2023-07-28 47.98 48.48 46.80 47.87 0.0M
2023-07-27 48.86 49.74 48.50 48.87 0.0M
2023-07-26 47.57 50.37 47.57 49.31 0.0M
2023-07-25 48.52 49.17 47.05 48.62 0.1M
2023-07-24 51.55 51.75 49.17 49.33 0.1M
2023-07-21 51.00 52.21 48.55 51.75 0.1M
2023-07-20 48.00 49.73 47.37 49.73 0.0M
2023-07-19 47.22 48.75 47.01 47.37 0.0M
2023-07-18 48.00 48.98 47.25 47.66 0.0M
2023-07-17 48.64 48.64 48.00 48.09 0.0M
2023-07-14 47.80 49.30 47.45 48.66 0.0M
2023-07-13 50.90 50.90 47.80 47.91 0.0M
2023-07-12 49.00 49.79 48.30 48.53 0.0M
2023-07-11 49.00 49.60 48.04 48.95 0.0M
2023-07-10 49.85 49.85 48.55 48.97 0.0M
2023-07-07 50.23 50.50 49.55 49.74 0.0M
2023-07-06 50.21 50.80 49.70 49.84 0.0M
2023-07-05 50.75 50.75 50.00 50.21 0.0M
2023-07-04 53.00 53.00 50.50 50.75 0.1M
2023-07-03 48.56 51.42 48.56 51.42 0.1M
2023-06-30 50.00 50.00 47.50 48.98 0.1M
2023-06-28 49.13 51.90 49.10 50.00 0.0M
2023-06-27 49.41 50.89 49.41 50.06 0.0M
2023-06-26 49.31 50.91 49.31 50.16 0.0M
2023-06-23 50.10 51.25 49.80 50.05 0.0M
2023-06-22 50.30 51.70 50.30 50.78 0.0M
2023-06-21 51.00 52.00 51.00 51.08 0.0M
2023-06-20 51.50 52.25 51.00 51.26 0.0M
2023-06-19 51.22 52.49 51.00 51.47 0.1M
2023-06-16 52.39 52.39 51.31 51.86 0.0M
2023-06-15 51.27 52.52 51.27 51.89 0.0M
2023-06-14 52.05 52.50 51.56 51.95 0.0M
2023-06-13 52.05 53.00 51.26 52.78 0.1M
2023-06-12 52.52 52.52 51.25 51.91 0.1M
2023-06-09 52.70 53.90 52.10 52.69 0.0M
2023-06-08 52.20 54.00 51.50 52.58 0.1M
2023-06-07 53.61 54.00 52.38 52.44 0.1M
2023-06-06 53.80 55.45 53.10 55.13 0.1M
2023-06-05 51.47 53.05 50.60 53.05 0.2M
2023-06-02 47.99 50.53 46.35 50.53 0.2M
2023-06-01 50.00 50.50 48.13 48.13 0.2M
2023-05-31 52.55 53.00 50.57 50.66 0.2M
2023-05-30 51.70 56.00 51.70 53.23 0.2M
2023-05-29 54.42 54.42 54.42 54.42 0.1M
2023-05-26 57.90 59.00 56.95 57.28 0.0M
2023-05-25 57.00 59.85 57.00 58.21 0.1M
2023-05-24 59.50 61.94 56.90 57.00 0.2M
2023-05-23 61.00 61.50 58.50 59.03 0.1M
2023-05-22 61.50 63.95 59.00 59.32 0.3M
2023-05-19 65.04 65.04 61.82 61.82 0.2M
2023-05-18 65.07 65.07 62.14 65.07 0.7M
2023-05-17 60.40 61.98 59.68 61.98 0.2M
2023-05-16 56.01 59.03 56.01 59.03 0.3M
2023-05-15 60.74 60.74 55.66 56.22 0.1M
2023-05-12 60.16 60.87 58.00 58.58 0.2M
2023-05-11 61.30 61.97 59.60 59.85 0.1M
2023-05-10 61.95 62.69 60.00 60.85 0.1M
2023-05-09 60.55 63.50 59.38 60.71 0.7M
2023-05-08 69.06 69.06 62.50 62.50 1.1M
2023-05-05 64.50 65.78 63.48 65.78 0.2M
2023-05-04 57.60 62.65 56.69 62.65 2.1M
2023-05-03 59.67 59.67 59.67 59.67 0.0M
2023-05-02 62.81 62.81 62.81 62.81 0.0M
2023-04-28 66.11 66.11 66.11 66.11 0.0M
2023-04-27 74.00 74.00 69.58 69.58 0.5M
2023-04-26 73.24 73.24 73.24 73.24 0.2M
2023-04-25 69.76 69.76 69.76 69.76 0.2M
2023-04-24 63.00 66.44 62.40 66.44 1.0M
2023-04-21 60.40 60.40 56.00 60.40 2.2M
2023-04-20 53.02 54.91 53.02 54.91 0.2M
2023-04-19 41.66 49.92 41.66 49.92 1.6M
2023-04-18 35.90 42.44 35.80 41.60 1.6M
2023-04-17 35.38 35.38 34.00 35.37 0.4M
2023-04-13 31.28 33.70 31.28 33.70 0.1M
2023-04-12 33.01 33.10 31.70 32.10 0.1M
2023-04-11 34.00 34.00 32.70 32.99 0.1M
2023-04-10 32.00 33.00 31.75 32.95 0.1M
2023-04-06 30.02 33.16 30.02 31.79 0.1M
2023-04-05 31.59 31.59 31.59 31.59 0.0M
2023-04-03 35.40 35.40 33.25 33.25 0.1M
2023-03-31 36.30 36.40 34.50 35.00 0.3M
2023-03-29 33.05 34.70 31.40 34.70 0.4M
2023-03-28 34.27 34.77 32.51 33.05 0.2M
2023-03-27 34.29 35.68 33.24 34.12 0.1M
2023-03-24 34.11 35.13 33.59 34.05 0.1M
2023-03-23 35.14 35.42 34.30 34.57 0.1M
2023-03-22 35.62 35.96 34.86 35.18 0.1M
2023-03-21 35.22 35.87 34.85 35.67 0.1M
2023-03-20 36.26 36.62 34.71 35.01 0.1M
2023-03-17 34.37 36.66 34.37 36.40 0.2M
2023-03-16 33.74 34.38 33.21 33.58 0.0M
2023-03-15 34.31 35.35 34.01 34.29 0.0M
2023-03-14 33.68 34.43 33.29 34.23 0.0M
2023-03-13 34.69 35.11 33.12 33.47 0.1M
2023-03-10 34.78 35.31 34.34 35.09 0.0M
2023-03-09 34.18 35.97 34.18 35.31 0.1M
2023-03-08 34.41 34.41 33.63 34.14 0.0M
2023-03-06 35.18 35.45 34.35 34.48 0.1M
2023-03-03 35.41 35.61 34.67 35.09 0.1M
2023-03-02 35.70 36.43 34.66 34.80 0.1M
2023-03-01 36.62 37.17 35.68 35.95 0.1M
2023-02-28 35.50 36.66 34.12 36.28 0.1M
2023-02-27 37.55 37.67 34.74 35.22 0.2M
2023-02-24 38.22 38.22 36.93 37.55 0.1M
2023-02-23 37.02 38.08 36.13 37.74 0.2M
2023-02-22 36.66 38.62 36.00 36.96 0.2M
2023-02-21 36.93 37.43 36.15 36.40 0.1M
2023-02-20 35.75 37.20 35.75 36.90 0.2M
2023-02-17 33.16 36.00 32.83 35.73 0.2M
2023-02-16 32.43 33.38 31.68 33.16 0.1M
2023-02-15 34.16 34.22 32.21 32.72 0.1M
2023-02-14 32.21 34.22 31.68 33.67 0.3M
2023-02-13 29.54 30.61 29.16 29.60 0.3M
2023-02-10 29.19 30.28 29.19 29.57 0.0M
2023-02-09 30.16 30.50 29.33 29.56 0.1M
2023-02-08 30.24 30.71 29.58 30.22 0.1M
2023-02-07 30.71 30.92 29.52 29.74 0.1M
2023-02-06 32.47 32.47 30.43 30.58 0.1M
2023-02-03 31.94 32.55 30.75 31.49 0.1M
2023-02-02 31.10 33.02 31.10 31.72 0.0M
2023-02-01 31.73 34.17 30.41 31.73 0.2M
2023-01-31 29.02 32.73 29.02 31.70 0.1M
2023-01-30 30.39 30.73 28.93 29.24 0.0M
2023-01-27 31.01 31.83 29.92 30.35 0.0M
2023-01-25 32.53 32.53 30.93 31.30 0.1M
2023-01-24 31.86 32.54 31.46 32.15 0.0M
2023-01-23 33.00 33.38 31.63 31.85 0.0M
2023-01-20 32.86 33.52 32.41 33.14 0.1M
2023-01-19 33.38 33.71 32.10 32.50 0.1M
2023-01-18 31.16 34.05 31.16 33.69 0.1M
2023-01-17 31.39 31.45 30.50 31.20 0.0M
2023-01-16 31.37 31.72 30.69 31.08 0.0M
2023-01-13 31.36 31.85 30.15 31.30 0.1M
2023-01-12 28.80 31.75 28.66 30.99 0.2M
2023-01-11 29.57 29.82 28.69 28.76 0.1M
2023-01-10 30.50 30.50 29.07 29.30 0.1M
2023-01-09 30.70 30.88 29.98 30.16 0.0M
2023-01-06 30.57 31.04 30.17 30.51 0.0M
2023-01-05 31.61 31.64 30.45 30.87 0.0M
2023-01-04 32.40 32.40 31.11 31.25 0.0M
2023-01-03 31.53 32.36 31.53 32.04 0.0M
2023-01-02 32.08 32.64 31.54 31.94 0.0M