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
2024-12-31 38.99 38.99 37.69 37.96 0.0M
2024-12-30 38.28 39.20 37.79 38.06 0.0M
2024-12-27 38.05 38.40 37.40 37.57 0.0M
2024-12-26 37.57 38.80 36.64 38.19 0.0M
2024-12-24 38.00 38.00 36.63 36.88 0.0M
2024-12-23 37.01 38.09 36.50 36.63 0.0M
2024-12-20 37.11 37.95 37.11 37.33 0.0M
2024-12-19 37.70 37.79 37.26 37.50 0.0M
2024-12-18 38.28 38.28 37.60 37.82 0.0M
2024-12-17 38.41 39.03 37.90 37.98 0.1M
2024-12-16 38.80 39.16 38.51 38.76 0.0M
2024-12-13 39.22 39.22 38.59 39.16 0.0M
2024-12-12 40.21 40.21 39.01 39.14 0.0M
2024-12-11 39.20 40.90 39.20 40.01 0.0M
2024-12-10 39.78 39.78 39.28 39.41 0.0M
2024-12-09 39.47 39.90 38.84 39.40 0.0M
2024-12-06 40.09 40.52 38.83 39.19 0.1M
2024-12-05 39.72 39.88 39.38 39.82 0.0M
2024-12-04 40.00 40.10 39.34 39.72 0.0M
2024-12-03 39.06 39.84 39.06 39.73 0.0M
2024-12-02 39.19 39.33 38.76 39.00 0.0M
2024-11-29 39.67 39.67 38.86 38.94 0.0M
2024-11-28 39.38 39.38 38.17 38.78 0.0M
2024-11-27 38.25 38.60 38.05 38.19 0.0M
2024-11-26 39.45 39.45 37.81 38.03 0.0M
2024-11-25 38.68 38.92 37.91 38.47 0.0M
2024-11-22 38.65 39.53 37.90 38.04 0.0M
2024-11-21 38.11 38.68 37.39 37.47 0.0M
2024-11-19 38.20 39.20 38.20 38.64 0.0M
2024-11-18 39.80 39.80 38.42 38.51 0.0M
2024-11-14 39.97 40.30 38.56 38.88 0.0M
2024-11-13 39.75 39.75 38.32 38.83 0.0M
2024-11-12 40.11 40.65 39.80 39.93 0.0M
2024-11-11 40.61 40.69 40.10 40.15 0.0M
2024-11-08 41.27 41.43 40.66 40.82 0.0M
2024-11-07 41.89 42.50 41.17 41.51 0.0M
2024-11-06 41.00 41.64 41.00 41.36 0.0M
2024-11-05 41.80 41.80 40.66 40.99 0.0M
2024-11-04 41.86 42.00 40.28 40.91 0.0M
2024-11-01 41.50 42.92 41.50 42.32 0.0M
2024-10-31 41.82 42.09 41.35 41.94 0.0M
2024-10-30 42.02 42.09 41.30 41.74 0.0M
2024-10-29 41.14 44.20 40.00 41.76 0.0M
2024-10-28 40.40 41.08 37.72 40.13 0.0M
2024-10-25 40.79 40.79 39.10 39.97 0.0M
2024-10-24 40.33 40.83 40.15 40.27 0.0M
2024-10-23 40.85 41.67 40.20 40.49 0.0M
2024-10-22 42.10 42.44 40.75 40.93 0.0M
2024-10-21 43.50 43.50 42.30 42.48 0.0M
2024-10-18 43.15 43.39 42.60 42.68 0.0M
2024-10-17 43.22 44.00 42.86 43.07 0.0M
2024-10-16 43.49 43.99 43.31 43.42 0.0M
2024-10-15 44.48 44.48 43.66 43.76 0.0M
2024-10-14 42.70 45.00 42.67 44.29 0.1M
2024-10-11 44.05 44.05 42.50 42.99 0.0M
2024-10-10 43.00 44.50 42.94 43.44 0.0M
2024-10-09 43.88 44.00 43.40 43.64 0.0M
2024-10-08 44.40 44.40 42.94 43.15 0.0M
2024-10-07 44.00 44.02 43.00 43.15 0.0M
2024-10-04 43.22 45.80 43.22 44.45 0.0M
2024-10-03 43.85 44.29 43.53 43.66 0.0M
2024-10-01 43.85 44.70 43.85 44.36 0.0M
2024-09-30 44.36 44.45 44.01 44.07 0.0M
2024-09-27 45.30 45.30 44.10 44.37 0.0M
2024-09-26 44.38 44.78 44.20 44.47 0.0M
2024-09-25 45.50 46.40 44.00 44.38 0.1M
2024-09-24 44.15 46.65 44.15 44.66 0.1M
2024-09-23 45.25 45.25 44.31 44.61 0.0M
2024-09-20 44.35 44.51 43.87 44.24 0.0M
2024-09-19 45.94 46.25 44.20 44.33 0.0M
2024-09-18 43.05 48.00 43.05 45.33 0.4M
2024-09-17 44.95 44.95 43.50 43.61 0.0M
2024-09-16 43.10 44.50 43.10 44.07 0.0M
2024-09-13 43.20 44.27 43.20 43.50 0.0M
2024-09-12 44.00 44.18 43.00 43.20 0.0M
2024-09-11 43.91 43.91 43.06 43.31 0.0M
2024-09-10 43.00 44.20 43.00 43.91 0.0M
2024-09-09 43.05 43.49 42.54 42.98 0.0M
2024-09-06 45.34 45.34 43.25 43.47 0.0M
2024-09-05 44.35 44.70 43.82 44.22 0.0M
2024-09-04 44.19 44.19 43.70 43.78 0.0M
2024-09-03 43.93 44.50 43.70 43.84 0.0M
2024-09-02 44.66 44.66 43.50 43.80 0.0M
2024-08-30 43.76 44.57 43.75 43.87 0.0M
2024-08-29 44.89 45.10 43.80 44.10 0.0M
2024-08-28 44.62 45.17 44.00 44.11 0.0M
2024-08-27 44.51 44.95 44.19 44.62 0.0M
2024-08-26 45.95 45.95 44.45 44.71 0.0M
2024-08-23 45.62 46.77 44.00 45.42 0.0M
2024-08-22 46.20 46.99 45.50 45.67 0.0M
2024-08-21 45.10 46.26 44.25 45.52 0.0M
2024-08-20 44.00 44.50 43.81 44.05 0.0M
2024-08-19 43.60 44.10 43.40 43.83 0.0M
2024-08-16 43.03 43.79 43.03 43.17 0.0M
2024-08-14 43.99 43.99 42.43 42.95 0.1M
2024-08-13 44.20 45.00 43.39 43.50 0.0M
2024-08-12 44.01 45.50 44.01 44.31 0.0M
2024-08-09 45.10 45.10 44.07 44.45 0.0M
2024-08-08 44.89 44.89 44.17 44.40 0.0M
2024-08-07 44.00 44.90 43.90 44.57 0.0M
2024-08-06 44.31 45.49 43.85 43.91 0.0M
2024-08-05 44.55 45.14 43.67 44.37 0.1M
2024-08-02 46.20 46.39 45.75 46.06 0.0M
2024-08-01 47.79 47.79 46.10 46.40 0.1M
2024-07-31 47.20 47.60 46.80 46.98 0.1M
2024-07-30 46.50 48.90 46.50 47.22 0.1M
2024-07-29 47.50 48.87 46.59 46.80 0.1M
2024-07-26 46.05 47.14 46.05 46.79 0.0M
2024-07-25 46.50 47.99 46.09 46.44 0.1M
2024-07-24 47.80 48.80 46.46 47.42 0.1M
2024-07-23 45.50 46.50 43.32 45.83 0.1M
2024-07-22 44.00 44.75 43.55 44.14 0.0M
2024-07-19 46.22 46.22 44.56 44.74 0.0M
2024-07-18 46.45 46.50 45.03 45.31 0.1M
2024-07-16 45.60 47.40 45.60 46.11 0.1M
2024-07-15 47.00 47.00 45.72 46.30 0.0M
2024-07-12 46.80 48.05 45.60 46.40 0.2M
2024-07-11 45.80 47.00 44.87 46.38 0.0M
2024-07-10 45.98 45.98 44.60 44.66 0.0M
2024-07-09 46.00 46.00 44.41 45.07 0.1M
2024-07-08 46.00 46.18 45.08 45.43 0.0M
2024-07-05 45.51 46.95 45.51 46.00 0.1M
2024-07-04 47.17 47.51 43.80 45.51 0.1M
2024-07-03 49.34 49.57 46.05 47.17 0.1M
2024-07-02 44.28 48.46 43.56 48.42 0.1M
2024-07-01 43.56 44.44 43.56 44.06 0.0M
2024-06-28 44.18 44.35 43.60 44.03 0.0M
2024-06-27 43.82 44.60 43.24 43.49 0.0M
2024-06-26 44.72 45.03 44.01 44.14 0.0M
2024-06-25 45.68 46.12 44.65 44.76 0.1M
2024-06-24 46.02 46.40 44.75 45.21 0.0M
2024-06-21 45.09 46.85 44.91 45.88 0.1M
2024-06-20 44.20 45.25 43.71 44.91 0.1M
2024-06-19 44.38 44.65 43.71 44.20 0.0M
2024-06-18 44.58 44.78 43.80 44.09 0.0M
2024-06-14 44.98 44.98 44.01 44.11 0.1M
2024-06-13 46.37 46.37 43.79 44.49 0.1M
2024-06-12 43.98 45.10 43.95 44.76 0.1M
2024-06-11 43.28 44.45 43.02 43.68 0.1M
2024-06-10 43.50 43.77 42.81 43.02 0.0M
2024-06-07 42.94 43.48 42.94 43.09 0.0M
2024-06-06 42.48 43.15 42.31 42.50 0.0M
2024-06-05 40.00 42.28 39.95 41.87 0.0M
2024-06-04 41.25 42.30 39.53 40.81 0.0M
2024-06-03 42.72 43.89 40.59 41.12 0.1M
2024-05-31 44.14 44.14 42.30 42.72 0.0M
2024-05-30 44.39 44.39 42.83 43.27 0.0M
2024-05-29 42.99 43.84 42.05 43.31 0.0M
2024-05-28 44.50 44.91 43.51 43.93 0.1M
2024-05-27 45.35 45.40 44.50 44.81 0.0M
2024-05-24 46.95 46.95 45.25 45.30 0.0M
2024-05-23 45.89 46.40 45.10 45.70 0.0M
2024-05-22 45.01 46.46 45.01 45.79 0.0M
2024-05-21 45.48 46.65 44.89 46.04 0.0M
2024-05-18 45.22 46.50 45.07 45.48 0.0M
2024-05-17 44.60 45.70 44.60 45.39 0.0M
2024-05-16 45.90 45.90 44.55 45.08 0.0M
2024-05-15 44.75 45.78 44.46 45.00 0.0M
2024-05-14 44.49 45.74 44.25 44.97 0.0M
2024-05-13 44.61 45.10 43.85 44.44 0.0M
2024-05-10 46.64 46.64 44.10 44.64 0.0M
2024-05-09 45.50 45.73 44.36 44.62 0.0M
2024-05-08 46.80 46.80 44.95 45.44 0.0M
2024-05-07 45.75 45.75 44.80 45.14 0.0M
2024-05-06 46.50 46.94 44.85 45.61 0.1M
2024-05-03 46.40 47.00 46.25 46.28 0.0M
2024-05-02 47.99 47.99 46.25 46.68 0.0M
2024-04-30 47.12 48.71 47.12 47.39 0.0M
2024-04-29 48.40 49.06 47.79 47.98 0.1M
2024-04-26 47.62 48.00 47.50 47.79 0.0M
2024-04-25 47.86 48.01 46.85 47.71 0.1M
2024-04-24 47.25 48.40 46.49 47.86 0.1M
2024-04-23 46.90 47.25 46.31 46.59 0.0M
2024-04-22 44.82 45.30 44.82 45.27 0.0M
2024-04-19 44.11 45.34 44.11 44.82 0.0M
2024-04-18 45.06 45.50 44.20 44.94 0.0M
2024-04-16 44.94 45.75 44.31 44.99 0.0M
2024-04-15 45.45 45.95 44.10 45.20 0.0M
2024-04-12 47.22 47.22 45.95 46.39 0.0M
2024-04-10 46.80 47.25 46.25 47.22 0.0M
2024-04-09 47.89 47.89 46.25 46.63 0.0M
2024-04-08 48.90 48.94 47.30 47.72 0.0M
2024-04-05 47.70 48.50 46.35 47.98 0.0M
2024-04-04 47.90 47.90 46.50 47.09 0.0M
2024-04-03 46.55 46.99 46.00 46.89 0.0M
2024-04-02 45.05 46.20 44.94 45.91 0.0M
2024-04-01 43.75 45.07 42.93 45.05 0.1M
2024-03-28 43.75 44.00 42.75 42.93 0.0M
2024-03-27 44.90 44.90 42.80 43.03 0.1M
2024-03-26 46.35 46.35 43.90 44.06 0.1M
2024-03-22 46.00 47.27 45.00 45.46 0.1M
2024-03-21 45.55 46.20 45.30 45.74 0.0M
2024-03-20 47.00 47.00 45.10 45.37 0.0M
2024-03-19 46.90 47.00 45.70 46.03 0.0M
2024-03-18 45.60 47.00 45.50 46.25 0.1M
2024-03-15 46.49 46.49 44.61 45.04 0.0M
2024-03-14 43.60 46.18 42.37 45.35 0.0M
2024-03-13 45.50 46.85 44.09 44.12 0.0M
2024-03-12 48.00 48.50 46.20 46.39 0.0M
2024-03-11 49.00 49.98 46.65 47.23 0.0M
2024-03-07 49.60 49.79 48.75 48.93 0.0M
2024-03-06 50.52 50.91 49.00 49.22 0.0M
2024-03-05 51.02 51.95 50.00 50.29 0.0M
2024-03-04 53.50 53.50 51.30 51.57 0.1M
2024-03-02 52.95 53.07 51.10 52.88 0.0M
2024-03-01 50.50 50.55 50.15 50.55 0.1M
2024-02-29 47.56 48.44 46.50 48.15 0.0M
2024-02-28 49.20 49.99 47.00 47.43 0.0M
2024-02-27 50.00 50.00 49.21 49.46 0.0M
2024-02-26 50.40 50.40 49.20 49.56 0.0M
2024-02-23 49.96 50.50 49.00 49.58 0.0M
2024-02-22 50.06 50.64 49.01 49.96 0.0M
2024-02-21 50.20 50.55 49.50 50.06 0.0M
2024-02-20 50.98 50.98 49.00 50.10 0.0M
2024-02-19 51.13 51.99 49.60 50.06 0.0M
2024-02-16 50.47 52.99 49.90 50.13 0.1M
2024-02-15 52.68 53.05 50.00 50.47 0.1M
2024-02-14 49.35 51.83 48.00 51.65 0.0M
2024-02-13 49.55 50.99 47.55 49.37 0.0M
2024-02-12 53.16 53.42 49.52 49.67 0.0M
2024-02-09 54.30 54.30 51.60 52.12 0.1M
2024-02-08 55.00 55.99 53.25 53.90 0.1M
2024-02-07 49.54 53.93 49.54 53.93 0.1M
2024-02-06 52.67 53.00 51.37 51.37 0.0M
2024-02-05 56.00 57.00 54.07 54.07 0.2M
2024-02-02 57.50 58.94 55.90 56.91 0.2M
2024-02-01 58.01 59.99 57.00 58.28 0.0M
2024-01-31 59.50 60.69 58.00 58.44 0.1M
2024-01-30 58.33 63.00 57.11 59.55 0.8M
2024-01-29 59.99 60.59 56.30 57.21 0.5M
2024-01-25 59.06 61.23 59.06 59.49 0.3M
2024-01-24 57.43 60.50 56.43 59.37 0.5M
2024-01-23 61.88 62.14 56.76 57.07 1.1M
2024-01-20 63.23 63.23 60.72 61.58 0.5M
2024-01-19 58.46 63.52 58.46 61.62 1.7M
2024-01-18 58.50 60.75 56.95 58.44 0.5M
2024-01-17 60.19 61.35 58.50 59.27 0.5M
2024-01-16 56.00 62.38 55.91 61.21 1.7M
2024-01-15 57.99 58.15 55.25 55.76 0.6M
2024-01-12 58.81 58.85 57.00 57.38 0.3M
2024-01-11 58.98 59.16 56.92 58.53 0.4M
2024-01-10 55.01 60.65 55.01 58.17 0.8M
2024-01-09 58.01 58.95 54.90 56.51 0.2M
2024-01-08 58.80 60.35 56.99 57.75 1.3M
2024-01-05 47.25 56.65 47.25 56.15 2.5M
2024-01-04 47.29 47.48 46.90 47.21 0.1M
2024-01-03 46.81 47.55 46.80 47.13 0.1M
2024-01-02 47.40 47.40 46.45 47.25 0.1M
2024-01-01 46.48 47.74 46.30 46.98 0.0M