Mirza International Ltd (MIRZ)

MIRZ
🏛️ Indien →
39.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 125.30 129.00 123.05 125.85 0.8M
2021-12-30 123.50 126.40 122.35 124.85 0.7M
2021-12-29 127.70 128.40 122.00 122.65 0.8M
2021-12-28 130.00 131.90 126.10 126.95 1.4M
2021-12-27 125.40 129.50 123.55 128.10 1.6M
2021-12-24 120.50 127.35 120.30 121.45 1.7M
2021-12-23 114.75 121.50 114.50 119.30 1.5M
2021-12-22 115.90 118.00 113.00 114.05 0.7M
2021-12-21 118.00 119.00 112.70 114.40 1.2M
2021-12-20 116.95 116.95 105.30 108.40 1.6M
2021-12-17 126.00 126.15 117.00 118.40 1.4M
2021-12-16 123.90 130.45 121.10 126.00 2.7M
2021-12-15 122.05 126.20 120.20 123.30 1.3M
2021-12-14 127.05 129.30 120.10 121.40 2.0M
2021-12-13 132.00 138.50 127.00 128.60 6.0M
2021-12-10 113.55 134.90 113.05 129.70 11.3M
2021-12-09 113.00 117.40 112.00 113.95 4.2M
2021-12-08 102.30 114.85 102.30 112.00 5.7M
2021-12-07 102.80 105.60 100.30 101.35 1.6M
2021-12-06 107.00 108.15 100.80 101.70 2.0M
2021-12-03 108.80 112.80 106.15 106.85 4.7M
2021-12-02 99.50 110.55 95.10 108.80 11.6M
2021-12-01 87.00 99.80 86.60 98.50 8.0M
2021-11-30 85.50 90.00 85.00 85.45 1.1M
2021-11-29 87.50 88.80 82.90 84.90 1.2M
2021-11-26 91.45 93.75 88.10 88.75 1.9M
2021-11-25 94.00 94.00 90.50 92.35 2.5M
2021-11-24 88.95 88.95 85.65 85.95 0.9M
2021-11-23 80.50 90.00 78.10 87.80 2.3M
2021-11-22 82.00 84.00 79.50 81.00 1.8M
2021-11-18 88.00 90.40 83.75 85.20 2.3M
2021-11-17 88.20 90.00 85.00 86.00 1.3M
2021-11-16 90.85 93.75 87.05 88.50 2.9M
2021-11-15 82.55 94.40 82.20 90.85 6.8M
2021-11-12 85.50 88.10 78.10 79.35 3.0M
2021-11-11 82.10 85.95 81.50 84.90 2.7M
2021-11-10 79.95 85.00 78.70 83.05 2.5M
2021-11-09 80.00 82.90 79.40 80.70 2.8M
2021-11-08 77.00 83.00 76.00 79.35 10.2M
2021-11-04 65.75 75.00 65.00 71.85 5.4M
2021-11-03 63.25 64.50 60.10 62.85 0.6M
2021-11-02 63.10 64.00 62.40 62.75 0.4M
2021-11-01 60.25 63.50 60.20 62.95 0.4M
2021-10-29 59.90 61.00 58.35 59.70 0.4M
2021-10-28 62.00 62.50 59.75 60.25 0.4M
2021-10-27 63.45 64.35 61.80 62.30 0.4M
2021-10-26 62.60 63.50 62.45 63.15 0.3M
2021-10-25 63.05 63.55 61.50 62.10 0.4M
2021-10-22 64.65 66.25 62.10 63.40 0.8M
2021-10-21 67.00 67.00 63.25 64.20 0.9M
2021-10-20 61.90 67.45 60.05 64.15 2.2M
2021-10-19 64.00 65.45 61.90 62.35 0.8M
2021-10-18 64.40 66.20 63.20 63.70 0.8M
2021-10-14 65.15 66.60 63.85 64.20 0.8M
2021-10-13 65.35 66.20 63.10 64.65 1.1M
2021-10-12 65.60 66.15 64.20 64.85 0.9M
2021-10-11 67.45 68.45 64.05 64.70 2.5M
2021-10-08 62.65 67.00 61.90 66.50 4.4M
2021-10-07 61.35 64.20 61.25 62.20 1.5M
2021-10-06 60.15 63.20 59.70 60.90 2.2M
2021-10-05 59.55 60.40 59.45 59.70 0.4M
2021-10-04 60.70 60.90 59.75 59.85 0.5M
2021-10-01 58.80 60.45 58.55 60.00 0.5M
2021-09-30 59.50 61.25 58.80 59.25 0.8M
2021-09-29 57.75 61.25 57.50 59.15 0.6M
2021-09-28 58.50 59.15 57.40 58.50 0.3M
2021-09-27 59.05 59.75 57.85 58.05 0.3M
2021-09-24 59.70 60.80 58.00 59.25 0.5M
2021-09-23 60.00 61.25 59.30 60.10 0.8M
2021-09-22 58.85 60.00 58.35 59.25 0.5M
2021-09-21 58.55 59.15 57.00 58.30 0.4M
2021-09-20 56.00 60.45 56.00 58.05 2.0M
2021-09-17 58.85 59.30 56.60 57.35 0.4M
2021-09-16 59.40 60.35 58.70 58.95 0.4M
2021-09-15 59.20 60.75 59.15 59.40 0.5M
2021-09-14 59.60 60.20 58.80 59.15 0.3M
2021-09-13 60.00 60.40 58.85 59.10 0.3M
2021-09-09 60.10 60.65 59.50 59.70 0.4M
2021-09-08 61.25 61.90 59.75 60.10 0.7M
2021-09-07 61.00 62.55 59.20 61.25 1.7M
2021-09-06 58.00 62.90 57.60 61.40 3.8M
2021-09-03 58.40 58.85 57.35 57.55 0.3M
2021-09-02 57.70 59.90 57.60 58.35 0.7M
2021-09-01 58.20 58.40 57.15 57.65 0.3M
2021-08-31 58.65 58.95 57.50 57.95 0.6M
2021-08-30 55.50 58.80 55.50 57.90 1.0M
2021-08-27 54.45 56.25 54.45 55.05 0.3M
2021-08-26 55.10 55.80 54.55 54.70 0.2M
2021-08-25 55.60 56.10 54.70 55.05 0.3M
2021-08-24 54.10 55.75 54.05 55.15 0.4M
2021-08-23 56.50 56.85 53.50 54.10 0.7M
2021-08-20 55.50 56.40 54.50 54.95 0.7M
2021-08-18 57.55 59.10 56.50 57.15 0.6M
2021-08-17 58.80 59.55 57.45 57.65 0.5M
2021-08-16 60.00 60.60 58.30 58.80 0.8M
2021-08-13 59.90 59.90 57.90 58.05 0.4M
2021-08-12 55.80 59.95 55.80 59.45 0.9M
2021-08-11 57.15 57.95 54.15 55.45 1.3M
2021-08-10 62.10 62.55 55.10 57.20 1.4M
2021-08-09 63.15 65.50 61.60 61.85 1.1M
2021-08-06 60.80 63.45 60.35 62.75 0.8M
2021-08-05 62.50 62.70 58.35 61.00 1.2M
2021-08-04 64.10 65.45 61.85 62.50 1.5M
2021-08-03 62.90 64.55 62.50 62.90 1.1M
2021-08-02 65.10 65.90 62.50 62.85 1.2M
2021-07-30 63.60 65.70 63.30 64.85 1.9M
2021-07-29 62.60 64.80 62.20 63.75 1.5M
2021-07-28 63.60 64.30 61.10 61.90 2.9M
2021-07-27 68.35 69.40 63.65 65.35 3.9M
2021-07-26 65.60 68.70 63.75 66.80 13.8M
2021-07-23 59.60 64.00 59.60 63.05 11.4M
2021-07-22 56.10 59.75 56.10 59.05 3.8M
2021-07-20 56.80 56.80 54.60 55.65 0.9M
2021-07-19 55.90 57.60 55.55 56.45 1.1M
2021-07-16 55.40 58.40 54.60 56.65 4.1M
2021-07-15 55.95 56.35 54.20 55.10 0.7M
2021-07-14 54.85 57.00 54.60 55.35 1.5M
2021-07-13 55.00 55.90 54.40 54.60 0.5M
2021-07-12 55.00 56.10 54.30 54.50 0.9M
2021-07-09 54.50 55.50 54.10 54.70 1.1M
2021-07-08 54.80 56.15 54.15 54.50 0.8M
2021-07-07 55.20 56.50 54.10 54.45 1.3M
2021-07-06 54.45 57.90 54.15 55.10 3.3M
2021-07-05 54.05 54.80 53.75 54.35 0.8M
2021-07-02 54.10 54.80 53.45 53.65 0.6M
2021-07-01 53.65 55.50 53.65 54.10 0.9M
2021-06-30 54.95 54.95 52.60 53.30 2.8M
2021-06-29 56.10 57.75 55.35 55.90 1.3M
2021-06-28 57.15 57.35 55.85 56.15 0.7M
2021-06-25 57.80 58.30 56.50 56.70 0.8M
2021-06-24 58.75 60.05 57.10 57.40 3.8M
2021-06-23 56.45 60.45 56.30 58.35 5.7M
2021-06-22 57.90 58.80 55.75 56.10 1.1M
2021-06-21 55.75 58.95 55.10 57.45 1.0M
2021-06-18 58.00 59.80 54.65 56.80 1.3M
2021-06-17 54.85 59.90 54.30 57.50 2.4M
2021-06-16 57.00 57.40 55.00 55.60 0.8M
2021-06-15 57.60 58.60 56.70 57.10 0.8M
2021-06-14 59.40 59.40 55.45 57.20 1.1M
2021-06-11 59.75 60.40 58.60 59.15 2.3M
2021-06-10 56.30 60.25 56.30 59.20 4.8M
2021-06-09 58.70 59.40 55.00 55.85 1.7M
2021-06-08 58.20 60.50 57.25 57.65 9.0M
2021-06-07 53.95 57.75 53.50 56.75 1.7M
2021-06-04 54.85 54.85 52.85 53.50 0.5M
2021-06-03 53.80 55.65 53.70 54.40 0.7M
2021-06-02 53.40 54.40 52.85 53.40 0.4M
2021-06-01 53.40 56.20 53.15 53.40 1.2M
2021-05-31 54.10 54.55 53.00 53.20 0.5M
2021-05-28 53.95 56.40 53.50 54.05 1.3M
2021-05-27 55.70 55.85 53.00 53.45 0.6M
2021-05-26 54.55 57.20 54.50 55.30 2.1M
2021-05-25 51.90 55.15 51.75 54.30 1.9M
2021-05-24 52.30 53.25 51.50 51.90 0.6M
2021-05-21 50.40 53.70 50.40 51.90 0.9M
2021-05-20 51.40 51.90 49.85 50.20 0.4M
2021-05-19 48.40 52.70 48.35 51.00 1.7M
2021-05-18 47.30 49.30 47.30 48.50 0.4M
2021-05-17 47.85 48.00 46.75 47.00 0.2M
2021-05-14 48.25 48.35 46.85 47.05 0.2M
2021-05-12 48.00 48.90 47.60 47.80 0.2M
2021-05-11 46.70 49.00 46.70 47.80 0.3M
2021-05-10 47.95 49.15 47.30 48.05 0.3M
2021-05-07 47.80 48.50 46.75 47.05 0.2M
2021-05-06 46.40 49.80 45.75 47.50 1.4M
2021-05-05 46.00 46.60 45.55 45.95 0.2M
2021-05-04 45.45 46.65 45.20 45.50 0.3M
2021-05-03 45.30 45.80 44.65 44.85 0.2M
2021-04-30 45.90 46.65 45.00 45.50 0.2M
2021-04-29 46.75 46.80 45.60 45.70 0.1M
2021-04-28 46.65 47.65 45.80 46.10 0.3M
2021-04-27 45.90 46.50 45.70 45.90 0.1M
2021-04-26 45.00 46.50 45.00 45.55 0.1M
2021-04-23 44.00 45.85 43.25 44.65 0.3M
2021-04-22 43.85 44.00 43.00 43.25 0.2M
2021-04-20 43.70 44.95 43.50 43.85 0.1M
2021-04-19 45.00 45.05 43.00 43.60 0.1M
2021-04-16 46.00 46.30 45.40 45.70 0.1M
2021-04-15 46.00 46.25 45.05 45.65 0.2M
2021-04-13 46.00 46.65 45.65 45.85 0.2M
2021-04-12 47.45 47.70 45.50 45.85 0.3M
2021-04-09 47.15 48.60 47.15 48.25 0.2M
2021-04-08 47.25 47.95 47.10 47.30 0.2M
2021-04-07 47.50 47.85 46.95 47.10 0.2M
2021-04-06 47.65 48.00 46.90 47.25 0.2M
2021-04-05 47.80 48.30 46.70 47.05 0.2M
2021-04-01 46.20 48.40 45.60 47.95 0.3M
2021-03-31 46.35 46.70 45.05 45.55 0.2M
2021-03-30 46.40 47.50 46.00 46.30 0.3M
2021-03-26 47.55 47.65 46.00 46.30 0.2M
2021-03-25 48.10 48.50 45.80 46.70 0.3M
2021-03-24 48.60 49.20 47.25 47.95 0.2M
2021-03-23 48.55 49.65 48.55 48.80 0.2M
2021-03-22 49.00 49.40 48.35 49.00 0.2M
2021-03-19 48.90 49.10 47.00 48.65 0.3M
2021-03-18 50.90 50.90 48.20 48.55 0.3M
2021-03-17 51.00 51.45 49.70 50.00 0.2M
2021-03-16 50.25 52.50 50.10 51.10 0.7M
2021-03-15 50.60 51.00 49.80 50.10 0.3M
2021-03-12 52.40 52.40 50.65 51.10 0.3M
2021-03-10 51.70 52.25 51.60 51.70 0.2M
2021-03-09 52.50 52.50 51.40 51.60 0.3M
2021-03-08 52.65 53.00 51.60 51.75 0.4M
2021-03-05 53.80 53.85 51.90 52.25 0.6M
2021-03-04 54.00 54.90 53.30 53.80 0.7M
2021-03-03 54.60 55.80 54.00 54.80 1.4M
2021-03-02 53.75 55.15 53.65 54.40 1.4M
2021-03-01 52.70 55.50 52.35 53.60 2.8M
2021-02-26 51.30 53.35 50.60 52.25 0.9M
2021-02-25 51.85 51.90 51.30 51.70 0.3M
2021-02-24 51.30 51.80 50.60 51.35 0.1M
2021-02-23 51.20 51.65 50.85 51.50 0.3M
2021-02-22 51.40 51.55 50.25 51.00 0.2M
2021-02-19 51.10 52.05 51.00 51.25 0.5M
2021-02-18 50.70 52.05 50.70 51.30 0.8M
2021-02-17 51.35 51.75 50.20 50.65 0.3M
2021-02-16 50.90 51.70 50.65 51.05 0.5M
2021-02-15 51.45 51.95 50.10 50.20 0.4M
2021-02-12 50.35 51.70 50.00 50.30 0.3M
2021-02-11 52.00 52.15 49.60 50.20 0.6M
2021-02-10 51.95 52.50 51.35 51.55 0.3M
2021-02-09 52.95 53.30 51.55 51.75 0.5M
2021-02-08 52.70 53.50 52.35 52.80 0.8M
2021-02-05 52.45 53.00 52.00 52.35 0.5M
2021-02-04 51.90 52.75 51.90 52.25 0.4M
2021-02-03 52.50 52.65 51.75 51.90 0.3M
2021-02-02 52.40 53.35 51.85 52.05 0.3M
2021-02-01 52.15 53.30 51.50 52.25 0.6M
2021-01-29 52.85 53.25 51.50 51.85 0.2M
2021-01-28 51.00 52.25 50.30 52.05 0.1M
2021-01-27 52.55 52.70 51.90 52.15 0.2M
2021-01-25 54.80 54.85 52.30 52.50 0.2M
2021-01-22 54.10 54.65 53.00 53.45 0.3M
2021-01-21 55.25 55.50 54.05 54.35 0.2M
2021-01-20 54.75 55.50 54.50 54.70 0.2M
2021-01-19 54.80 55.65 54.50 54.75 0.3M
2021-01-18 55.00 55.45 54.00 54.50 0.2M
2021-01-15 56.40 56.50 54.40 54.95 0.3M
2021-01-14 57.35 57.35 55.75 56.25 0.3M
2021-01-13 57.95 58.60 56.50 56.90 0.4M
2021-01-12 57.45 58.40 57.10 57.45 0.3M
2021-01-11 58.00 59.40 57.00 57.40 0.6M
2021-01-08 56.85 59.75 56.05 57.95 2.1M
2021-01-07 57.50 57.95 56.20 56.40 0.4M
2021-01-06 56.30 58.85 56.30 57.10 1.0M
2021-01-05 55.15 56.90 55.05 56.45 0.3M
2021-01-04 56.05 56.85 55.40 55.70 0.3M
2021-01-01 56.00 56.70 55.15 55.55 0.3M