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
2024-12-31 38.00 38.13 37.63 37.93 0.1M
2024-12-30 38.00 39.20 37.71 38.11 0.2M
2024-12-27 38.29 38.52 37.41 37.53 0.1M
2024-12-26 37.50 38.65 36.60 38.15 0.2M
2024-12-24 37.50 37.50 36.60 36.83 0.1M
2024-12-23 37.35 37.94 36.55 36.63 0.1M
2024-12-20 37.90 37.90 37.20 37.35 0.1M
2024-12-19 37.62 37.81 37.30 37.53 0.1M
2024-12-18 38.25 38.32 37.61 37.80 0.1M
2024-12-17 38.10 38.84 37.85 37.95 0.3M
2024-12-16 38.40 39.10 38.40 38.64 0.3M
2024-12-13 39.20 39.33 38.51 39.11 0.1M
2024-12-12 38.90 39.85 38.90 39.22 0.1M
2024-12-11 38.73 40.99 38.73 40.01 0.4M
2024-12-10 39.40 39.77 39.34 39.41 0.1M
2024-12-09 38.61 39.99 38.61 39.34 0.2M
2024-12-06 40.00 40.56 38.70 39.16 0.4M
2024-12-05 39.98 39.98 39.30 39.76 0.1M
2024-12-04 40.00 40.15 39.40 39.68 0.3M
2024-12-03 38.60 39.88 38.60 39.61 0.1M
2024-12-02 38.90 39.37 38.70 38.92 0.2M
2024-11-29 39.00 39.39 38.79 38.95 0.1M
2024-11-28 38.20 39.19 38.20 38.90 0.2M
2024-11-27 38.70 38.70 38.00 38.15 0.2M
2024-11-26 39.23 39.23 37.50 37.98 0.2M
2024-11-25 38.90 39.20 38.00 38.15 0.1M
2024-11-22 37.80 39.41 37.80 37.92 0.1M
2024-11-21 38.30 38.51 37.38 37.55 0.1M
2024-11-19 38.63 39.09 38.36 38.64 0.1M
2024-11-18 39.40 39.40 38.11 38.43 0.1M
2024-11-14 39.50 39.50 38.50 38.94 0.1M
2024-11-13 39.84 39.84 38.45 38.84 0.1M
2024-11-12 40.70 40.70 39.60 39.84 0.1M
2024-11-11 40.79 40.84 40.05 40.09 0.1M
2024-11-08 41.60 41.60 40.67 40.79 0.1M
2024-11-07 41.30 42.57 41.28 41.52 0.2M
2024-11-06 40.60 41.50 40.60 41.29 0.1M
2024-11-05 41.00 41.44 40.52 40.92 0.1M
2024-11-04 42.01 42.11 40.20 40.88 0.2M
2024-11-01 42.70 42.70 41.50 42.31 0.0M
2024-10-31 41.48 42.10 41.08 41.85 0.1M
2024-10-30 41.50 42.24 41.01 41.48 0.3M
2024-10-29 41.20 44.80 39.85 42.04 0.5M
2024-10-28 40.49 41.40 39.30 40.19 0.2M
2024-10-25 40.40 40.59 39.00 39.90 0.2M
2024-10-24 40.60 40.75 40.11 40.30 0.1M
2024-10-23 40.50 41.55 40.21 40.52 0.1M
2024-10-22 42.30 42.54 40.75 40.89 0.2M
2024-10-21 42.75 42.98 42.30 42.38 0.1M
2024-10-18 42.83 43.32 42.50 42.72 0.1M
2024-10-17 43.55 43.55 42.83 43.04 0.1M
2024-10-16 43.70 43.98 43.24 43.36 0.2M
2024-10-15 44.97 44.97 43.57 43.81 0.2M
2024-10-14 42.73 45.00 42.73 44.32 0.5M
2024-10-11 43.74 43.74 42.00 42.73 0.2M
2024-10-10 43.30 44.89 43.21 43.41 0.1M
2024-10-09 43.16 44.08 43.16 43.64 0.1M
2024-10-08 43.15 43.88 42.90 43.06 0.1M
2024-10-07 44.25 44.59 43.00 43.18 0.2M
2024-10-04 43.56 46.08 43.36 44.46 0.4M
2024-10-03 44.25 44.36 43.61 43.82 0.2M
2024-10-01 44.25 44.79 44.10 44.40 0.1M
2024-09-30 44.05 44.49 43.99 44.07 0.1M
2024-09-27 44.60 45.15 44.10 44.36 0.2M
2024-09-26 44.74 44.85 44.17 44.38 0.2M
2024-09-25 44.54 46.45 44.12 44.66 0.3M
2024-09-24 44.30 46.90 44.30 44.65 0.4M
2024-09-23 44.89 45.34 44.14 44.59 0.3M
2024-09-20 44.52 44.99 43.94 44.27 0.3M
2024-09-19 45.50 46.30 44.22 44.38 0.5M
2024-09-18 43.90 47.99 43.90 45.35 2.6M
2024-09-17 44.40 44.49 43.50 43.60 0.1M
2024-09-16 43.70 44.55 43.70 44.11 0.3M
2024-09-13 43.30 44.26 43.19 43.67 0.2M
2024-09-12 43.89 43.89 43.00 43.22 0.1M
2024-09-11 44.05 44.05 43.01 43.20 0.1M
2024-09-10 43.27 44.32 43.06 43.82 0.2M
2024-09-09 43.30 43.40 42.60 42.99 0.2M
2024-09-06 44.00 44.49 43.25 43.40 0.2M
2024-09-05 43.95 44.77 43.60 44.02 0.2M
2024-09-04 43.85 44.11 43.44 43.81 0.1M
2024-09-03 43.97 44.43 43.70 43.85 0.1M
2024-09-02 43.99 44.32 43.49 43.75 0.1M
2024-08-30 44.48 44.48 43.70 43.84 0.2M
2024-08-29 44.49 44.51 43.75 44.11 0.2M
2024-08-28 44.94 45.21 43.50 44.22 0.2M
2024-08-27 44.86 45.00 44.31 44.67 0.2M
2024-08-26 45.65 45.65 44.50 44.65 0.3M
2024-08-23 45.85 46.84 44.06 45.32 0.5M
2024-08-22 46.00 47.07 45.31 45.68 0.4M
2024-08-21 44.23 46.25 44.23 45.65 0.4M
2024-08-20 44.47 44.58 43.89 44.11 0.1M
2024-08-19 43.58 44.16 43.41 43.84 0.2M
2024-08-16 43.79 43.85 43.08 43.28 0.1M
2024-08-14 43.50 43.91 42.60 43.02 0.2M
2024-08-13 44.52 44.88 43.40 43.48 0.3M
2024-08-12 44.50 45.68 44.00 44.30 0.2M
2024-08-09 44.89 44.91 44.06 44.45 0.2M
2024-08-08 44.99 44.99 44.15 44.37 0.2M
2024-08-07 44.99 45.16 43.93 44.58 0.2M
2024-08-06 44.38 45.89 43.80 43.89 0.2M
2024-08-05 44.31 45.40 43.81 44.25 0.5M
2024-08-02 46.35 46.49 45.56 46.17 0.2M
2024-08-01 46.86 47.26 46.16 46.43 0.2M
2024-07-31 47.49 47.83 46.75 46.93 0.4M
2024-07-30 46.99 49.00 46.56 47.21 0.9M
2024-07-29 47.47 48.89 46.43 46.76 0.7M
2024-07-26 46.20 47.29 46.20 46.78 0.2M
2024-07-25 47.37 48.00 46.00 46.45 0.6M
2024-07-24 47.00 48.95 46.41 47.37 1.4M
2024-07-23 44.09 46.60 43.17 45.85 1.1M
2024-07-22 44.59 44.83 43.02 43.84 0.4M
2024-07-19 45.36 45.59 44.64 44.81 0.2M
2024-07-18 46.20 46.53 45.07 45.36 0.2M
2024-07-16 46.49 47.50 45.81 46.09 0.3M
2024-07-15 46.40 47.00 45.61 46.30 0.3M
2024-07-12 46.32 48.20 45.54 46.46 0.6M
2024-07-11 44.93 47.25 44.76 46.32 0.7M
2024-07-10 45.33 45.74 44.50 44.67 0.2M
2024-07-09 45.77 46.01 44.52 45.12 0.2M
2024-07-08 45.55 46.24 45.40 45.60 0.3M
2024-07-05 45.78 46.90 45.66 46.04 0.4M
2024-07-04 47.30 47.57 43.25 45.42 1.9M
2024-07-03 49.20 49.70 46.00 47.30 2.3M
2024-07-02 44.08 48.48 43.50 48.43 1.2M
2024-07-01 44.05 44.43 43.60 44.08 0.1M
2024-06-28 43.51 44.49 43.51 44.03 0.1M
2024-06-27 43.99 44.59 43.25 43.50 0.2M
2024-06-26 44.75 45.16 44.05 44.15 0.2M
2024-06-25 45.49 46.29 44.62 44.75 0.2M
2024-06-24 45.91 45.95 44.35 45.14 0.3M
2024-06-21 44.81 46.90 44.55 46.02 0.8M
2024-06-20 44.00 45.25 43.77 44.87 0.5M
2024-06-19 44.62 44.65 43.82 44.11 0.2M
2024-06-18 45.00 45.00 43.71 43.86 0.2M
2024-06-14 44.50 45.39 44.00 44.17 0.2M
2024-06-13 45.25 45.25 43.61 44.44 0.2M
2024-06-12 44.30 45.19 43.66 44.66 0.3M
2024-06-11 43.20 44.45 43.02 43.68 0.2M
2024-06-10 43.95 43.95 42.81 43.00 0.2M
2024-06-07 43.25 43.60 42.90 43.15 0.1M
2024-06-06 42.80 43.20 41.80 42.55 0.2M
2024-06-05 41.70 42.10 39.85 41.95 0.2M
2024-06-04 41.25 42.50 39.55 40.90 0.5M
2024-06-03 43.80 43.80 40.35 41.25 0.5M
2024-05-31 43.30 43.90 41.60 42.45 0.3M
2024-05-30 42.80 44.90 42.70 43.30 0.2M
2024-05-29 42.20 43.90 42.00 43.25 0.4M
2024-05-28 45.35 45.35 43.50 43.95 0.2M
2024-05-27 46.90 46.90 44.45 44.80 0.2M
2024-05-24 45.85 45.95 45.20 45.35 0.1M
2024-05-23 46.40 46.40 45.00 45.80 0.2M
2024-05-22 46.55 46.55 45.55 45.80 0.1M
2024-05-21 45.25 46.70 45.00 46.05 0.2M
2024-05-18 45.60 45.80 44.90 45.50 0.0M
2024-05-17 45.55 45.85 44.85 45.40 0.1M
2024-05-16 45.00 45.50 44.55 45.05 0.1M
2024-05-15 45.30 45.75 44.70 44.90 0.1M
2024-05-14 45.00 45.80 44.20 44.90 0.1M
2024-05-13 45.00 45.35 43.70 44.35 0.1M
2024-05-10 44.50 45.50 44.10 44.60 0.2M
2024-05-09 45.30 45.80 44.30 44.65 0.1M
2024-05-08 46.35 46.35 44.80 45.30 0.1M
2024-05-07 45.60 45.90 44.70 45.20 0.1M
2024-05-06 46.40 46.95 45.20 45.60 0.1M
2024-05-03 47.00 47.20 46.15 46.25 0.1M
2024-05-02 47.70 47.70 46.55 46.70 0.2M
2024-04-30 48.10 48.70 47.10 47.35 0.2M
2024-04-29 48.50 48.90 47.90 48.00 0.2M
2024-04-26 47.95 48.10 47.50 47.75 0.1M
2024-04-25 47.80 48.00 47.10 47.70 0.2M
2024-04-24 47.40 48.45 46.50 47.80 0.4M
2024-04-23 46.85 47.45 46.00 46.50 0.2M
2024-04-22 45.25 45.50 45.00 45.20 0.1M
2024-04-19 44.50 45.80 43.80 44.80 0.1M
2024-04-18 45.85 45.85 44.30 44.80 0.1M
2024-04-16 44.90 45.85 44.40 45.05 0.1M
2024-04-15 44.70 45.60 44.25 45.00 0.1M
2024-04-12 47.25 47.25 46.10 46.45 0.1M
2024-04-10 47.75 47.90 46.00 47.25 0.1M
2024-04-09 47.95 47.95 46.40 46.85 0.0M
2024-04-08 48.10 48.75 46.55 47.10 0.1M
2024-04-05 48.00 48.20 47.30 47.80 0.1M
2024-04-04 47.20 47.80 46.50 47.55 0.2M
2024-04-03 46.65 47.00 45.20 46.90 0.2M
2024-04-02 44.95 46.05 44.50 45.95 0.2M
2024-04-01 43.60 44.90 43.60 44.90 0.2M
2024-03-28 43.50 44.00 42.60 42.80 0.3M
2024-03-27 44.15 44.90 43.00 43.25 0.4M
2024-03-26 46.00 46.40 43.70 44.00 0.3M
2024-03-22 45.45 46.50 45.40 46.00 0.2M
2024-03-21 45.55 46.90 45.35 45.80 0.1M
2024-03-20 46.95 46.95 44.55 45.30 0.1M
2024-03-19 47.40 47.40 45.45 46.10 0.1M
2024-03-18 45.60 47.00 45.40 46.10 0.1M
2024-03-15 45.90 46.50 44.95 45.60 0.1M
2024-03-14 44.00 46.00 42.00 45.30 0.2M
2024-03-13 46.20 47.40 44.20 44.20 0.3M
2024-03-12 47.15 48.50 46.00 46.50 0.2M
2024-03-11 49.30 49.90 47.40 47.95 0.1M
2024-03-07 49.30 50.00 48.75 49.30 0.1M
2024-03-06 51.00 51.00 48.80 49.20 0.2M
2024-03-05 52.00 52.25 49.50 50.70 0.2M
2024-03-04 53.90 53.90 51.15 51.55 0.2M
2024-03-02 52.25 52.25 52.25 52.25 0.0M
2024-03-01 49.80 49.80 49.80 49.80 0.1M
2024-02-29 47.70 48.40 45.95 47.45 0.2M
2024-02-28 49.10 49.50 47.25 47.70 0.2M
2024-02-27 49.85 50.00 49.05 49.20 0.1M
2024-02-26 49.95 50.45 49.10 49.85 0.1M
2024-02-23 50.40 50.40 49.05 49.50 0.1M
2024-02-22 49.65 50.30 49.05 49.90 0.1M
2024-02-21 50.70 50.75 49.00 49.50 0.2M
2024-02-20 50.90 50.90 49.75 50.20 0.2M
2024-02-19 51.70 51.70 48.70 49.75 0.3M
2024-02-16 51.40 51.90 49.90 50.05 0.3M
2024-02-15 52.00 53.70 49.55 50.45 0.3M
2024-02-14 49.00 51.45 48.00 51.35 0.2M
2024-02-13 50.00 50.90 47.75 49.00 0.2M
2024-02-12 52.50 52.50 50.25 50.25 0.3M
2024-02-09 54.45 54.50 51.20 52.90 0.2M
2024-02-08 55.00 55.45 52.90 53.90 0.3M
2024-02-07 50.80 53.85 49.30 53.85 0.4M
2024-02-06 53.50 53.50 51.30 51.30 0.3M
2024-02-05 56.50 56.50 54.00 54.00 0.5M
2024-02-02 58.00 58.45 56.05 56.85 0.7M
2024-02-01 58.75 59.90 57.15 57.95 0.3M
2024-01-31 59.60 60.60 58.30 58.55 0.4M
2024-01-30 57.65 63.10 57.15 59.50 6.3M
2024-01-29 59.90 60.55 56.00 57.10 2.7M
2024-01-25 59.45 61.30 59.10 59.40 2.1M
2024-01-24 57.25 60.50 56.35 59.40 3.5M
2024-01-23 61.75 62.00 56.60 57.10 4.0M
2024-01-20 62.05 62.85 60.80 61.30 2.4M
2024-01-19 58.90 63.60 58.80 61.60 10.2M
2024-01-18 58.80 60.75 57.00 58.45 2.5M
2024-01-17 59.90 61.35 58.00 59.10 4.4M
2024-01-16 55.95 62.35 55.85 61.30 12.0M
2024-01-15 57.70 58.25 55.25 55.70 1.9M
2024-01-12 58.95 58.95 57.00 57.30 1.4M
2024-01-11 58.60 59.25 56.90 58.55 1.8M
2024-01-10 56.60 60.65 56.05 58.15 4.7M
2024-01-09 58.90 58.90 54.70 56.40 3.9M
2024-01-08 59.40 60.40 57.15 57.80 10.6M
2024-01-05 47.50 56.60 47.30 55.75 24.1M
2024-01-04 47.40 47.55 46.95 47.20 0.4M
2024-01-03 47.25 47.45 46.85 47.10 0.3M
2024-01-02 47.35 47.40 46.40 47.25 0.3M
2024-01-01 46.30 47.80 46.30 46.95 0.3M