7,497.52

+120.66

+1.64%

52,021.29

+735.56

+1.43%

25,084.75

+505.33

+2.06%

2,795.95

+41.84

+1.52%

4.8510

-0.0080

-0.16%

21.97

-3.67

-14.36%

4,132.60

+57.70

+1.42%

74,587.52

-1,379.02

-1.82%

Crude Oil Dec 26

87.51

-3.32

-3.66%

US Private Equity

10,772.76

+11.83

+0.11%

NSE - Delayed Quote INR

Mirza International Limited (MIRZAINT.NS)

27.70 -0.39 (-1.39%)

At close: 3:29:41 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	28.50	28.60	27.40	27.70	27.70	34,348
Nov 6, 2026	27.89	27.89	26.80	27.19	27.19	52,510
Nov 5, 2026	27.90	28.20	27.50	27.56	27.56	47,666
Nov 4, 2026	26.95	27.35	26.66	27.22	27.22	67,786
Nov 3, 2026	26.90	27.78	26.70	26.95	26.95	79,687
Nov 2, 2026	26.49	27.60	25.99	26.65	26.65	48,960
Oct 30, 2026	26.90	26.90	24.60	25.87	25.87	78,485
Oct 29, 2026	26.40	26.94	26.10	26.64	26.64	33,740
Oct 28, 2026	26.15	27.20	26.15	26.70	26.70	32,600
Oct 27, 2026	25.75	27.25	25.75	27.01	27.01	59,561
Oct 26, 2026	26.07	26.99	25.21	25.97	25.97	38,891
Oct 23, 2026	26.25	26.94	25.60	26.20	26.20	71,842
Oct 22, 2026	27.01	27.01	26.40	26.54	26.54	47,351
Oct 21, 2026	28.50	28.50	26.80	27.01	27.01	47,975
Oct 19, 2026	27.66	28.90	27.28	27.62	27.62	39,626
Oct 16, 2026	28.46	28.46	27.46	28.06	28.06	69,096
Oct 15, 2026	28.00	28.17	27.05	27.46	27.46	57,240
Oct 14, 2026	27.10	28.34	27.10	27.83	27.83	65,329
Oct 13, 2026	27.28	27.88	27.00	27.34	27.34	70,029
Oct 12, 2026	27.27	27.88	27.13	27.28	27.28	44,888
Oct 9, 2026	27.46	27.92	27.11	27.27	27.27	43,176
Oct 8, 2026	27.85	27.97	27.24	27.44	27.44	55,976
Oct 7, 2026	27.40	28.04	27.40	27.85	27.85	31,847
Oct 6, 2026	27.65	28.34	27.36	27.72	27.72	74,096
Oct 5, 2026	28.00	28.42	27.63	27.83	27.83	48,425
Oct 1, 2026	27.70	28.36	27.50	27.65	27.65	57,360
Sep 30, 2026	28.30	28.48	27.90	27.94	27.94	82,196
Sep 29, 2026	29.00	29.00	28.00	28.09	28.09	100,699
Sep 28, 2026	29.29	29.79	28.50	28.68	28.68	86,548
Sep 25, 2026	28.60	29.29	28.60	28.92	28.92	107,153
Sep 24, 2026	29.05	29.69	28.80	28.90	28.90	124,507
Sep 23, 2026	29.00	29.70	29.00	29.35	29.35	148,475
Sep 22, 2026	29.11	29.49	29.00	29.12	29.12	54,503
Sep 21, 2026	29.98	30.48	29.00	29.16	29.16	85,455
Sep 18, 2026	29.60	29.98	28.71	29.14	29.14	204,304
Sep 17, 2026	29.22	29.79	29.20	29.54	29.54	41,813
Sep 16, 2026	29.50	29.94	28.51	29.02	29.02	83,103
Sep 15, 2026	30.63	31.48	29.03	29.40	29.40	299,174
Sep 11, 2026	30.81	31.00	30.31	30.63	30.63	55,731
Sep 10, 2026	31.15	31.74	30.68	30.81	30.81	63,473
Sep 9, 2026	30.50	32.30	30.50	31.28	31.28	202,011
Sep 8, 2026	31.05	31.40	30.50	30.73	30.73	63,648
Sep 7, 2026	31.25	31.79	30.56	31.01	31.01	120,081
Sep 4, 2026	30.70	31.50	30.70	30.96	30.96	65,986
Sep 3, 2026	30.86	31.76	30.76	30.99	30.99	57,756
Sep 2, 2026	31.85	31.85	30.00	30.84	30.84	107,709
Sep 1, 2026	31.70	32.39	31.06	31.29	31.29	70,850
Aug 31, 2026	31.82	32.04	31.42	31.64	31.64	59,563
Aug 28, 2026	31.71	32.30	31.42	31.83	31.83	71,922
Aug 27, 2026	31.96	32.14	31.26	31.56	31.56	112,343
Aug 26, 2026	32.30	32.97	31.61	31.96	31.96	121,132
Aug 25, 2026	31.10	32.79	31.10	32.30	32.30	222,450
Aug 24, 2026	31.11	31.64	31.00	31.36	31.36	135,526
Aug 21, 2026	31.07	31.60	31.06	31.30	31.30	112,020
Aug 20, 2026	31.00	31.85	31.00	31.07	31.07	114,680
Aug 19, 2026	31.40	31.64	31.00	31.07	31.07	86,999
Aug 18, 2026	31.43	31.84	31.20	31.43	31.43	110,841
Aug 17, 2026	31.66	32.50	31.00	31.44	31.44	269,836
Aug 14, 2026	31.70	32.50	31.60	31.73	31.73	116,240
Aug 13, 2026	32.05	32.78	31.80	32.14	32.14	227,304
Aug 12, 2026	32.89	32.99	32.01	32.16	32.16	124,656
Aug 11, 2026	33.00	33.23	32.62	32.74	32.74	142,603
Aug 10, 2026	33.05	33.49	32.76	33.37	33.37	140,133
Aug 7, 2026	33.25	33.47	32.75	33.20	33.20	167,030
Aug 6, 2026	34.20	34.44	33.00	33.47	33.47	475,277
Aug 5, 2026	34.50	34.50	33.54	33.84	33.84	119,558
Aug 4, 2026	33.90	34.35	33.64	34.20	34.20	162,717
Aug 3, 2026	33.01	34.43	33.01	33.72	33.72	167,395
Jul 31, 2026	33.23	33.90	32.73	33.27	33.27	511,042
Jul 30, 2026	35.35	35.35	34.24	34.41	34.41	108,562
Jul 29, 2026	35.00	35.40	34.37	35.14	35.14	120,183
Jul 28, 2026	35.04	35.92	34.45	34.67	34.67	111,541
Jul 27, 2026	35.10	35.90	35.00	35.14	35.14	172,855
Jul 24, 2026	34.94	36.08	34.60	35.06	35.06	169,638
Jul 23, 2026	35.95	36.34	35.11	35.50	35.50	141,899
Jul 22, 2026	37.20	37.28	36.00	36.30	36.30	330,045
Jul 21, 2026	37.75	38.34	37.00	37.25	37.25	230,173
Jul 20, 2026	38.45	38.45	37.50	38.12	38.12	434,968
Jul 17, 2026	37.37	40.95	36.65	38.74	38.74	3,450,128
Jul 16, 2026	37.40	38.31	37.07	37.18	37.18	264,982
Jul 15, 2026	38.25	39.04	37.30	37.42	37.42	271,431
Jul 14, 2026	38.00	39.00	37.31	37.61	37.61	452,834
Jul 13, 2026	39.66	40.95	36.83	37.90	37.90	1,234,097
Jul 10, 2026	40.50	41.45	39.30	39.86	39.86	977,930
Jul 9, 2026	37.70	40.74	37.44	38.99	38.99	903,045
Jul 8, 2026	36.25	41.90	35.79	37.82	37.82	3,923,558
Jul 7, 2026	36.50	36.80	34.92	35.57	35.57	237,073
Jul 6, 2026	34.01	37.15	34.01	36.02	36.02	759,666
Jul 3, 2026	34.80	34.90	34.03	34.18	34.18	110,387
Jul 2, 2026	35.00	35.00	34.13	34.31	34.31	95,772
Jul 1, 2026	35.01	35.48	34.12	34.62	34.62	149,485
Jun 30, 2026	35.23	35.99	34.61	35.02	35.02	178,873
Jun 29, 2026	35.49	36.00	34.00	35.06	35.06	571,651
Jun 25, 2026	33.40	37.00	33.20	35.49	35.49	2,246,678
Jun 24, 2026	31.80	33.80	31.80	33.20	33.20	176,540
Jun 23, 2026	33.00	33.39	32.10	32.32	32.32	109,991
Jun 22, 2026	33.10	34.19	33.00	33.24	33.24	103,211
Jun 19, 2026	33.25	34.43	32.71	33.41	33.41	276,229
Jun 18, 2026	31.37	33.50	31.37	33.09	33.09	575,232
Jun 17, 2026	30.06	31.38	30.06	31.04	31.04	99,182
Jun 16, 2026	30.50	30.87	30.02	30.38	30.38	50,729
Jun 15, 2026	30.10	30.89	30.10	30.43	30.43	69,700
Jun 12, 2026	28.80	30.00	28.80	29.69	29.69	78,072
Jun 11, 2026	29.48	29.90	28.57	28.80	28.80	89,226
Jun 10, 2026	29.83	30.24	29.45	29.71	29.71	42,691
Jun 9, 2026	29.95	30.36	29.61	29.93	29.93	70,987
Jun 8, 2026	30.75	30.75	29.59	29.86	29.86	59,086
Jun 5, 2026	29.92	30.78	29.90	30.06	30.06	73,023
Jun 4, 2026	29.93	30.78	29.76	30.06	30.06	87,038
Jun 3, 2026	30.25	30.78	29.60	29.96	29.96	107,319
Jun 2, 2026	30.50	30.91	30.26	30.64	30.64	84,136
Jun 1, 2026	31.98	31.98	30.05	30.44	30.44	146,563
May 29, 2026	31.10	33.50	31.10	32.27	32.27	280,905
May 27, 2026	31.00	32.04	31.00	31.65	31.65	121,938
May 26, 2026	31.03	33.89	30.75	31.26	31.26	257,117
May 25, 2026	30.38	31.80	30.13	31.03	31.03	62,741
May 22, 2026	30.89	30.89	30.11	30.38	30.38	43,776
May 21, 2026	29.50	30.60	29.50	30.14	30.14	97,106
May 20, 2026	29.00	29.74	28.21	29.39	29.39	101,880
May 19, 2026	29.15	29.99	29.15	29.53	29.53	72,170
May 18, 2026	30.40	30.92	28.38	29.20	29.20	300,650
May 15, 2026	30.50	31.18	30.50	30.96	30.96	60,588
May 14, 2026	30.95	31.90	30.05	30.96	30.96	131,524
May 13, 2026	30.50	31.48	29.96	30.95	30.95	73,122
May 12, 2026	31.89	32.98	30.00	30.55	30.55	102,135
May 11, 2026	33.13	33.75	32.50	32.51	32.51	74,460
May 8, 2026	33.50	33.80	33.21	33.52	33.52	60,149
May 7, 2026	33.76	33.98	33.41	33.54	33.54	85,904
May 6, 2026	33.75	34.00	33.21	33.76	33.76	112,744
May 5, 2026	33.15	33.84	33.15	33.42	33.42	76,120
May 4, 2026	32.50	33.89	32.50	33.59	33.59	84,518
Apr 30, 2026	32.80	33.49	32.25	32.63	32.63	73,770
Apr 29, 2026	33.50	33.79	33.20	33.29	33.29	101,308
Apr 28, 2026	33.28	34.15	32.65	33.41	33.41	99,794
Apr 27, 2026	32.50	33.20	32.30	32.91	32.91	90,460
Apr 24, 2026	33.30	33.51	31.66	32.36	32.36	115,945
Apr 23, 2026	33.05	34.50	32.80	33.25	33.25	133,083
Apr 22, 2026	33.01	34.00	32.87	33.72	33.72	90,220
Apr 21, 2026	33.02	33.71	33.02	33.36	33.36	92,142
Apr 20, 2026	33.84	34.50	33.00	33.41	33.41	116,195
Apr 17, 2026	32.60	34.00	32.60	33.84	33.84	150,411
Apr 16, 2026	33.23	33.90	32.52	33.06	33.06	132,125
Apr 15, 2026	32.00	33.26	32.00	33.08	33.08	129,286
Apr 13, 2026	31.50	32.47	30.40	31.73	31.73	94,819
Apr 10, 2026	31.10	33.00	31.10	31.99	31.99	144,940
Apr 9, 2026	31.81	32.73	30.62	31.06	31.06	228,233
Apr 8, 2026	30.15	32.40	30.15	31.66	31.66	223,962
Apr 7, 2026	29.50	29.89	29.01	29.27	29.27	92,150
Apr 6, 2026	29.49	30.74	28.90	29.63	29.63	221,699
Apr 2, 2026	27.60	29.85	26.20	29.06	29.06	403,851
Apr 1, 2026	25.10	28.02	25.10	27.77	27.77	233,444
Mar 30, 2026	26.68	26.68	24.95	25.05	25.05	261,538
Mar 27, 2026	28.69	29.15	26.60	26.76	26.76	268,706
Mar 25, 2026	29.22	29.69	28.46	28.69	28.69	209,462
Mar 24, 2026	28.41	28.93	27.51	28.14	28.14	165,124
Mar 23, 2026	29.03	29.32	27.12	27.59	27.59	159,001
Mar 20, 2026	30.30	31.20	29.00	29.35	29.35	363,448
Mar 19, 2026	30.99	31.07	30.36	30.47	30.47	80,336
Mar 18, 2026	30.50	31.53	30.50	31.24	31.24	105,548
Mar 17, 2026	30.88	30.88	30.10	30.33	30.33	83,638
Mar 16, 2026	31.00	31.00	29.72	30.52	30.52	88,996
Mar 13, 2026	31.13	32.50	30.70	30.96	30.96	187,647
Mar 12, 2026	30.72	31.99	30.72	31.38	31.38	92,636
Mar 11, 2026	32.10	32.82	31.40	31.78	31.78	155,592
Mar 10, 2026	31.50	31.90	31.06	31.70	31.70	102,272
Mar 9, 2026	32.01	32.11	30.64	31.05	31.05	114,124
Mar 6, 2026	32.01	32.99	32.01	32.43	32.43	60,021
Mar 5, 2026	32.48	33.06	31.90	32.73	32.73	172,509
Mar 4, 2026	33.29	33.29	31.10	32.17	32.17	116,428
Mar 2, 2026	32.11	33.65	31.25	32.99	32.99	186,717
Feb 27, 2026	34.21	34.95	33.85	34.33	34.33	78,253
Feb 26, 2026	34.30	34.95	34.16	34.32	34.32	64,281
Feb 25, 2026	34.50	34.92	34.33	34.68	34.68	88,934
Feb 24, 2026	35.10	35.64	34.31	34.73	34.73	107,521
Feb 23, 2026	35.15	35.58	35.15	35.34	35.34	77,255
Feb 20, 2026	35.11	35.77	35.00	35.12	35.12	90,241
Feb 19, 2026	35.61	36.01	35.20	35.86	35.86	89,779
Feb 18, 2026	36.20	36.43	35.35	35.67	35.67	108,676
Feb 17, 2026	35.15	36.74	35.15	36.26	36.26	105,964
Feb 16, 2026	35.10	35.99	35.10	35.56	35.56	127,931
Feb 13, 2026	36.07	36.79	35.47	36.00	36.00	170,359
Feb 12, 2026	37.05	37.32	36.51	36.84	36.84	122,090
Feb 11, 2026	37.39	37.65	36.75	37.17	37.17	200,157
Feb 10, 2026	38.23	38.23	37.31	37.37	37.37	270,545
Feb 9, 2026	38.60	39.25	37.27	38.06	38.06	510,122
Feb 6, 2026	37.90	38.22	37.25	37.76	37.76	156,488
Feb 5, 2026	38.98	38.98	38.06	38.29	38.29	134,688
Feb 4, 2026	39.37	39.62	38.50	38.79	38.79	278,128
Feb 3, 2026	43.00	43.30	38.99	39.22	39.22	987,372
Feb 2, 2026	38.05	39.89	37.66	38.82	38.82	415,424
Jan 30, 2026	36.56	39.40	36.01	37.78	37.78	1,230,955
Jan 29, 2026	39.00	39.37	36.17	36.55	36.55	634,546
Jan 28, 2026	35.98	41.18	35.50	39.18	39.18	3,736,689
Jan 27, 2026	33.28	34.90	32.57	34.32	34.32	328,151
Jan 23, 2026	32.91	33.39	32.06	32.49	32.49	87,563
Jan 22, 2026	32.50	33.69	32.50	33.24	33.24	84,414
Jan 21, 2026	32.10	33.87	31.68	32.11	32.11	191,159
Jan 20, 2026	34.50	34.50	32.11	32.53	32.53	173,999
Jan 19, 2026	34.23	34.50	33.60	34.05	34.05	77,637
Jan 16, 2026	34.28	35.12	34.02	34.62	34.62	86,179
Jan 15, 2026	34.28	34.28	34.28	34.28	34.28	-
Jan 14, 2026	35.80	35.80	34.10	34.28	34.28	144,604
Jan 13, 2026	34.93	36.50	33.90	35.23	35.23	203,749
Jan 12, 2026	34.05	34.96	32.70	34.75	34.75	127,614
Jan 9, 2026	36.47	36.47	34.20	34.48	34.48	195,994
Jan 8, 2026	36.49	36.57	35.75	35.94	35.94	97,050
Jan 7, 2026	36.20	36.63	36.04	36.45	36.45	79,904
Jan 6, 2026	36.62	36.90	36.13	36.29	36.29	125,261
Jan 5, 2026	37.07	37.08	36.61	36.90	36.90	102,139
Jan 2, 2026	37.20	38.50	36.50	37.08	37.08	192,581
Jan 1, 2026	37.14	37.45	36.43	36.93	36.93	95,303
Dec 31, 2025	36.89	37.45	36.82	36.99	36.99	90,292
Dec 30, 2025	37.02	37.07	36.35	36.62	36.62	146,615
Dec 29, 2025	37.44	37.44	36.30	37.01	37.01	165,506
Dec 26, 2025	37.51	38.89	37.30	37.44	37.44	131,058
Dec 24, 2025	38.21	39.14	37.61	37.87	37.87	252,917
Dec 23, 2025	38.65	38.93	38.30	38.48	38.48	161,209
Dec 22, 2025	39.00	39.25	38.60	38.83	38.83	133,341
Dec 19, 2025	40.11	40.77	38.20	38.80	38.80	299,858
Dec 18, 2025	40.05	40.87	39.85	40.60	40.60	206,117
Dec 17, 2025	40.10	40.97	39.91	40.46	40.46	191,667
Dec 16, 2025	40.75	41.95	40.10	40.38	40.38	251,105
Dec 15, 2025	40.34	41.45	39.99	40.72	40.72	160,704
Dec 12, 2025	40.50	40.89	40.16	40.47	40.47	142,135
Dec 11, 2025	40.02	40.95	40.02	40.60	40.60	208,220
Dec 10, 2025	40.00	40.74	39.76	40.38	40.38	254,011
Dec 9, 2025	40.75	40.75	39.50	40.40	40.40	279,247
Dec 8, 2025	39.61	41.50	39.16	40.14	40.14	821,805
Dec 5, 2025	40.05	40.54	39.75	40.01	40.01	119,665
Dec 4, 2025	40.10	40.70	39.65	40.44	40.44	204,806
Dec 3, 2025	40.39	40.70	39.27	40.50	40.50	251,448
Dec 2, 2025	40.00	41.05	39.60	39.99	39.99	335,572
Dec 1, 2025	38.60	40.49	38.01	40.28	40.28	418,759
Nov 28, 2025	39.29	39.57	38.35	38.59	38.59	180,460
Nov 27, 2025	40.18	40.51	38.30	39.29	39.29	247,967
Nov 26, 2025	40.45	41.50	39.61	40.18	40.18	371,971
Nov 25, 2025	39.10	40.25	38.83	40.11	40.11	350,134
Nov 24, 2025	40.00	40.25	39.10	39.26	39.26	217,640
Nov 21, 2025	40.00	40.79	39.24	40.01	40.01	487,630
Nov 20, 2025	39.59	40.16	38.41	39.76	39.76	210,340
Nov 19, 2025	40.00	40.39	39.05	39.20	39.20	109,840
Nov 18, 2025	39.95	40.25	39.71	40.00	40.00	286,921
Nov 17, 2025	39.20	40.90	38.43	39.95	39.95	491,620
Nov 14, 2025	35.90	40.40	35.90	39.34	39.34	1,269,479
Nov 13, 2025	36.91	37.15	36.12	36.42	36.42	126,441
Nov 12, 2025	36.30	36.96	36.24	36.57	36.57	161,766
Nov 11, 2025	36.80	37.52	36.00	36.29	36.29	117,489
Nov 10, 2025	37.00	37.69	36.35	36.75	36.75	225,054

Mobilize your Website

View Site in Mobile | Classic

Share by: