Mirza International Limited MIRZAINT

NSE · India · Consumer Non-Durables

INR 27.65-0.29 (-1.04%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 27.94	-0.53%	INR 28.30	INR 28.48	INR 27.90	82.20K
2026-09-29	INR 28.09	-2.06%	INR 29.00	INR 29.00	INR 28.00	100.70K
2026-09-28	INR 28.68	-0.83%	INR 29.29	INR 29.79	INR 28.50	86.55K
2026-09-25	INR 28.92	+0.07%	INR 28.60	INR 29.29	INR 28.60	107.15K
2026-09-24	INR 28.90	-1.53%	INR 29.05	INR 29.69	INR 28.80	124.51K
2026-09-23	INR 29.35	+0.79%	INR 29.00	INR 29.70	INR 29.00	148.48K
2026-09-22	INR 29.12	-0.14%	INR 29.11	INR 29.49	INR 29.00	54.50K
2026-09-21	INR 29.16	+0.07%	INR 29.98	INR 30.48	INR 29.00	85.46K
2026-09-18	INR 29.14	-1.35%	INR 29.60	INR 29.98	INR 28.71	204.30K
2026-09-17	INR 29.54	+1.79%	INR 29.22	INR 29.79	INR 29.20	41.81K
2026-09-16	INR 29.02	-1.29%	INR 29.50	INR 29.94	INR 28.51	83.10K
2026-09-15	INR 29.40	-4.02%	INR 30.63	INR 31.48	INR 29.03	299.17K
2026-09-14	INR 30.63	0.00%	INR 30.63	INR 30.63	INR 30.63	0
2026-09-11	INR 30.63	-0.58%	INR 30.81	INR 31.00	INR 30.31	55.73K
2026-09-10	INR 30.81	-1.50%	INR 31.15	INR 31.74	INR 30.68	63.47K
2026-09-09	INR 31.28	+1.79%	INR 30.50	INR 32.30	INR 30.50	202.01K
2026-09-08	INR 30.73	-0.90%	INR 31.05	INR 31.40	INR 30.50	63.65K
2026-09-07	INR 31.01	+0.16%	INR 31.25	INR 31.79	INR 30.56	120.08K
2026-09-04	INR 30.96	-0.10%	INR 30.70	INR 31.50	INR 30.70	65.99K
2026-09-03	INR 30.99	+0.49%	INR 30.86	INR 31.76	INR 30.76	57.76K
2026-09-02	INR 30.84	-1.44%	INR 31.85	INR 31.85	INR 30.00	107.71K
2026-09-01	INR 31.29	-1.11%	INR 31.70	INR 32.39	INR 31.06	70.85K
2026-08-31	INR 31.64	-0.60%	INR 31.82	INR 32.04	INR 31.42	59.56K
2026-08-28	INR 31.83	+0.86%	INR 31.71	INR 32.30	INR 31.42	71.92K
2026-08-27	INR 31.56	-1.25%	INR 31.96	INR 32.14	INR 31.26	112.34K
2026-08-26	INR 31.96	-1.05%	INR 32.30	INR 32.97	INR 31.61	121.13K
2026-08-25	INR 32.30	+3.00%	INR 31.10	INR 32.79	INR 31.10	222.45K
2026-08-24	INR 31.36	+0.19%	INR 31.11	INR 31.64	INR 31.00	135.53K
2026-08-21	INR 31.30	+0.74%	INR 31.07	INR 31.60	INR 31.06	112.02K
2026-08-20	INR 31.07	0.00%	INR 31.00	INR 31.85	INR 31.00	114.68K
2026-08-19	INR 31.07	-1.15%	INR 31.40	INR 31.64	INR 31.00	87.00K
2026-08-18	INR 31.43	-0.03%	INR 31.43	INR 31.84	INR 31.20	110.84K
2026-08-17	INR 31.44	-0.91%	INR 31.66	INR 32.50	INR 31.00	269.84K
2026-08-14	INR 31.73	-1.28%	INR 31.70	INR 32.50	INR 31.60	116.24K
2026-08-13	INR 32.14	-0.06%	INR 32.05	INR 32.78	INR 31.80	227.30K
2026-08-12	INR 32.16	-1.77%	INR 32.89	INR 32.99	INR 32.01	124.66K
2026-08-11	INR 32.74	-1.89%	INR 33.00	INR 33.23	INR 32.62	142.60K
2026-08-10	INR 33.37	+0.51%	INR 33.05	INR 33.49	INR 32.76	140.13K
2026-08-07	INR 33.20	-0.81%	INR 33.25	INR 33.47	INR 32.75	167.03K
2026-08-06	INR 33.47	-1.09%	INR 34.20	INR 34.44	INR 33.00	475.28K
2026-08-05	INR 33.84	-1.05%	INR 34.50	INR 34.50	INR 33.54	119.56K
2026-08-04	INR 34.20	+1.42%	INR 33.90	INR 34.35	INR 33.64	162.72K
2026-08-03	INR 33.72	+1.35%	INR 33.01	INR 34.43	INR 33.01	167.40K
2026-07-31	INR 33.27	-3.31%	INR 33.23	INR 33.90	INR 32.73	511.04K
2026-07-30	INR 34.41	-2.08%	INR 35.35	INR 35.35	INR 34.24	108.56K
2026-07-29	INR 35.14	+1.36%	INR 35.00	INR 35.40	INR 34.37	120.18K
2026-07-28	INR 34.67	-1.34%	INR 35.04	INR 35.92	INR 34.45	111.54K
2026-07-27	INR 35.14	+0.23%	INR 35.10	INR 35.90	INR 35.00	172.86K
2026-07-24	INR 35.06	-1.24%	INR 34.94	INR 36.08	INR 34.60	169.64K
2026-07-23	INR 35.50	-2.20%	INR 35.95	INR 36.34	INR 35.11	141.90K
2026-07-22	INR 36.30	-2.55%	INR 37.20	INR 37.28	INR 36.00	330.05K
2026-07-21	INR 37.25	-2.28%	INR 37.75	INR 38.34	INR 37.00	230.17K
2026-07-20	INR 38.12	-1.60%	INR 38.45	INR 38.45	INR 37.50	434.97K
2026-07-17	INR 38.74	+4.20%	INR 37.37	INR 40.95	INR 36.65	3.45M
2026-07-16	INR 37.18	-0.64%	INR 37.40	INR 38.31	INR 37.07	264.98K
2026-07-15	INR 37.42	-0.51%	INR 38.25	INR 39.04	INR 37.30	271.43K
2026-07-14	INR 37.61	-0.77%	INR 38.00	INR 39.00	INR 37.31	452.83K
2026-07-13	INR 37.90	-4.92%	INR 39.66	INR 40.95	INR 36.83	1.23M
2026-07-10	INR 39.86	+2.23%	INR 40.50	INR 41.45	INR 39.30	977.93K
2026-07-09	INR 38.99	+3.09%	INR 37.70	INR 40.74	INR 37.44	903.05K
2026-07-08	INR 37.82	+6.33%	INR 36.25	INR 41.90	INR 35.79	3.92M
2026-07-07	INR 35.57	-1.25%	INR 36.50	INR 36.80	INR 34.92	237.07K
2026-07-06	INR 36.02	+5.38%	INR 34.01	INR 37.15	INR 34.01	759.67K
2026-07-03	INR 34.18	-0.38%	INR 34.80	INR 34.90	INR 34.03	110.39K
2026-07-02	INR 34.31	-0.90%	INR 35.00	INR 35.00	INR 34.13	95.77K
2026-07-01	INR 34.62	-1.14%	INR 35.01	INR 35.48	INR 34.12	149.49K
2026-06-30	INR 35.02	-0.11%	INR 35.23	INR 35.99	INR 34.61	178.87K
2026-06-29	INR 35.06	-1.21%	INR 35.49	INR 36.00	INR 34.00	571.65K
2026-06-26	INR 35.49	0.00%	INR 35.49	INR 35.49	INR 35.49	0
2026-06-25	INR 35.49	+6.90%	INR 33.40	INR 37.00	INR 33.20	2.25M
2026-06-24	INR 33.20	+2.72%	INR 31.80	INR 33.80	INR 31.80	176.54K
2026-06-23	INR 32.32	-2.77%	INR 33.00	INR 33.39	INR 32.10	109.99K
2026-06-22	INR 33.24	-0.51%	INR 33.10	INR 34.19	INR 33.00	103.21K
2026-06-19	INR 33.41	+0.97%	INR 33.25	INR 34.43	INR 32.71	276.23K
2026-06-18	INR 33.09	+6.60%	INR 31.37	INR 33.50	INR 31.37	575.23K
2026-06-17	INR 31.04	+2.17%	INR 30.06	INR 31.38	INR 30.06	99.18K
2026-06-16	INR 30.38	-0.16%	INR 30.50	INR 30.87	INR 30.02	50.73K
2026-06-15	INR 30.43	+2.49%	INR 30.10	INR 30.89	INR 30.10	69.70K
2026-06-12	INR 29.69	+3.09%	INR 28.80	INR 30.00	INR 28.80	78.07K
2026-06-11	INR 28.80	-3.06%	INR 29.48	INR 29.90	INR 28.57	89.23K
2026-06-10	INR 29.71	-0.74%	INR 29.83	INR 30.24	INR 29.45	42.69K
2026-06-09	INR 29.93	+0.23%	INR 29.95	INR 30.36	INR 29.61	70.99K
2026-06-08	INR 29.86	-0.67%	INR 30.75	INR 30.75	INR 29.59	59.09K
2026-06-05	INR 30.06	0.00%	INR 29.92	INR 30.78	INR 29.90	73.02K
2026-06-04	INR 30.06	+0.33%	INR 29.93	INR 30.78	INR 29.76	87.04K
2026-06-03	INR 29.96	-2.22%	INR 30.25	INR 30.78	INR 29.60	107.32K
2026-06-02	INR 30.64	+0.66%	INR 30.50	INR 30.91	INR 30.26	84.14K
2026-06-01	INR 30.44	-5.67%	INR 31.98	INR 31.98	INR 30.05	146.56K
2026-05-29	INR 32.27	+1.96%	INR 31.10	INR 33.50	INR 31.10	280.91K
2026-05-28	INR 31.65	0.00%	INR 31.65	INR 31.65	INR 31.65	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 27.94	-0.53%	INR 28.30	INR 28.48	INR 27.90	82.20K
2026-09-29	INR 28.09	-2.06%	INR 29.00	INR 29.00	INR 28.00	100.70K
2026-09-28	INR 28.68	-0.83%	INR 29.29	INR 29.79	INR 28.50	86.55K
2026-09-25	INR 28.92	+0.07%	INR 28.60	INR 29.29	INR 28.60	107.15K
2026-09-24	INR 28.90	-1.53%	INR 29.05	INR 29.69	INR 28.80	124.51K
2026-09-23	INR 29.35	+0.79%	INR 29.00	INR 29.70	INR 29.00	148.48K
2026-09-22	INR 29.12	-0.14%	INR 29.11	INR 29.49	INR 29.00	54.50K
2026-09-21	INR 29.16	+0.07%	INR 29.98	INR 30.48	INR 29.00	85.46K
2026-09-18	INR 29.14	-1.35%	INR 29.60	INR 29.98	INR 28.71	204.30K
2026-09-17	INR 29.54	+1.79%	INR 29.22	INR 29.79	INR 29.20	41.81K
2026-09-16	INR 29.02	-1.29%	INR 29.50	INR 29.94	INR 28.51	83.10K
2026-09-15	INR 29.40	-4.02%	INR 30.63	INR 31.48	INR 29.03	299.17K
2026-09-14	INR 30.63	0.00%	INR 30.63	INR 30.63	INR 30.63	0
2026-09-11	INR 30.63	-0.58%	INR 30.81	INR 31.00	INR 30.31	55.73K
2026-09-10	INR 30.81	-1.50%	INR 31.15	INR 31.74	INR 30.68	63.47K
2026-09-09	INR 31.28	+1.79%	INR 30.50	INR 32.30	INR 30.50	202.01K
2026-09-08	INR 30.73	-0.90%	INR 31.05	INR 31.40	INR 30.50	63.65K
2026-09-07	INR 31.01	+0.16%	INR 31.25	INR 31.79	INR 30.56	120.08K
2026-09-04	INR 30.96	-0.10%	INR 30.70	INR 31.50	INR 30.70	65.99K
2026-09-03	INR 30.99	+0.49%	INR 30.86	INR 31.76	INR 30.76	57.76K
2026-09-02	INR 30.84	-1.44%	INR 31.85	INR 31.85	INR 30.00	107.71K
2026-09-01	INR 31.29	-1.11%	INR 31.70	INR 32.39	INR 31.06	70.85K
2026-08-31	INR 31.64	-0.60%	INR 31.82	INR 32.04	INR 31.42	59.56K
2026-08-28	INR 31.83	+0.86%	INR 31.71	INR 32.30	INR 31.42	71.92K
2026-08-27	INR 31.56	-1.25%	INR 31.96	INR 32.14	INR 31.26	112.34K
2026-08-26	INR 31.96	-1.05%	INR 32.30	INR 32.97	INR 31.61	121.13K
2026-08-25	INR 32.30	+3.00%	INR 31.10	INR 32.79	INR 31.10	222.45K
2026-08-24	INR 31.36	+0.19%	INR 31.11	INR 31.64	INR 31.00	135.53K
2026-08-21	INR 31.30	+0.74%	INR 31.07	INR 31.60	INR 31.06	112.02K
2026-08-20	INR 31.07	0.00%	INR 31.00	INR 31.85	INR 31.00	114.68K
2026-08-19	INR 31.07	-1.15%	INR 31.40	INR 31.64	INR 31.00	87.00K
2026-08-18	INR 31.43	-0.03%	INR 31.43	INR 31.84	INR 31.20	110.84K
2026-08-17	INR 31.44	-0.91%	INR 31.66	INR 32.50	INR 31.00	269.84K
2026-08-14	INR 31.73	-1.28%	INR 31.70	INR 32.50	INR 31.60	116.24K
2026-08-13	INR 32.14	-0.06%	INR 32.05	INR 32.78	INR 31.80	227.30K
2026-08-12	INR 32.16	-1.77%	INR 32.89	INR 32.99	INR 32.01	124.66K
2026-08-11	INR 32.74	-1.89%	INR 33.00	INR 33.23	INR 32.62	142.60K
2026-08-10	INR 33.37	+0.51%	INR 33.05	INR 33.49	INR 32.76	140.13K
2026-08-07	INR 33.20	-0.81%	INR 33.25	INR 33.47	INR 32.75	167.03K
2026-08-06	INR 33.47	-1.09%	INR 34.20	INR 34.44	INR 33.00	475.28K
2026-08-05	INR 33.84	-1.05%	INR 34.50	INR 34.50	INR 33.54	119.56K
2026-08-04	INR 34.20	+1.42%	INR 33.90	INR 34.35	INR 33.64	162.72K
2026-08-03	INR 33.72	+1.35%	INR 33.01	INR 34.43	INR 33.01	167.40K
2026-07-31	INR 33.27	-3.31%	INR 33.23	INR 33.90	INR 32.73	511.04K
2026-07-30	INR 34.41	-2.08%	INR 35.35	INR 35.35	INR 34.24	108.56K
2026-07-29	INR 35.14	+1.36%	INR 35.00	INR 35.40	INR 34.37	120.18K
2026-07-28	INR 34.67	-1.34%	INR 35.04	INR 35.92	INR 34.45	111.54K
2026-07-27	INR 35.14	+0.23%	INR 35.10	INR 35.90	INR 35.00	172.86K
2026-07-24	INR 35.06	-1.24%	INR 34.94	INR 36.08	INR 34.60	169.64K
2026-07-23	INR 35.50	-2.20%	INR 35.95	INR 36.34	INR 35.11	141.90K
2026-07-22	INR 36.30	-2.55%	INR 37.20	INR 37.28	INR 36.00	330.05K
2026-07-21	INR 37.25	-2.28%	INR 37.75	INR 38.34	INR 37.00	230.17K
2026-07-20	INR 38.12	-1.60%	INR 38.45	INR 38.45	INR 37.50	434.97K
2026-07-17	INR 38.74	+4.20%	INR 37.37	INR 40.95	INR 36.65	3.45M
2026-07-16	INR 37.18	-0.64%	INR 37.40	INR 38.31	INR 37.07	264.98K
2026-07-15	INR 37.42	-0.51%	INR 38.25	INR 39.04	INR 37.30	271.43K
2026-07-14	INR 37.61	-0.77%	INR 38.00	INR 39.00	INR 37.31	452.83K
2026-07-13	INR 37.90	-4.92%	INR 39.66	INR 40.95	INR 36.83	1.23M
2026-07-10	INR 39.86	+2.23%	INR 40.50	INR 41.45	INR 39.30	977.93K
2026-07-09	INR 38.99	+3.09%	INR 37.70	INR 40.74	INR 37.44	903.05K
2026-07-08	INR 37.82	+6.33%	INR 36.25	INR 41.90	INR 35.79	3.92M
2026-07-07	INR 35.57	-1.25%	INR 36.50	INR 36.80	INR 34.92	237.07K
2026-07-06	INR 36.02	+5.38%	INR 34.01	INR 37.15	INR 34.01	759.67K
2026-07-03	INR 34.18	-0.38%	INR 34.80	INR 34.90	INR 34.03	110.39K
2026-07-02	INR 34.31	-0.90%	INR 35.00	INR 35.00	INR 34.13	95.77K
2026-07-01	INR 34.62	-1.14%	INR 35.01	INR 35.48	INR 34.12	149.49K
2026-06-30	INR 35.02	-0.11%	INR 35.23	INR 35.99	INR 34.61	178.87K
2026-06-29	INR 35.06	-1.21%	INR 35.49	INR 36.00	INR 34.00	571.65K
2026-06-26	INR 35.49	0.00%	INR 35.49	INR 35.49	INR 35.49	0
2026-06-25	INR 35.49	+6.90%	INR 33.40	INR 37.00	INR 33.20	2.25M
2026-06-24	INR 33.20	+2.72%	INR 31.80	INR 33.80	INR 31.80	176.54K
2026-06-23	INR 32.32	-2.77%	INR 33.00	INR 33.39	INR 32.10	109.99K
2026-06-22	INR 33.24	-0.51%	INR 33.10	INR 34.19	INR 33.00	103.21K
2026-06-19	INR 33.41	+0.97%	INR 33.25	INR 34.43	INR 32.71	276.23K
2026-06-18	INR 33.09	+6.60%	INR 31.37	INR 33.50	INR 31.37	575.23K
2026-06-17	INR 31.04	+2.17%	INR 30.06	INR 31.38	INR 30.06	99.18K
2026-06-16	INR 30.38	-0.16%	INR 30.50	INR 30.87	INR 30.02	50.73K
2026-06-15	INR 30.43	+2.49%	INR 30.10	INR 30.89	INR 30.10	69.70K
2026-06-12	INR 29.69	+3.09%	INR 28.80	INR 30.00	INR 28.80	78.07K
2026-06-11	INR 28.80	-3.06%	INR 29.48	INR 29.90	INR 28.57	89.23K
2026-06-10	INR 29.71	-0.74%	INR 29.83	INR 30.24	INR 29.45	42.69K
2026-06-09	INR 29.93	+0.23%	INR 29.95	INR 30.36	INR 29.61	70.99K
2026-06-08	INR 29.86	-0.67%	INR 30.75	INR 30.75	INR 29.59	59.09K
2026-06-05	INR 30.06	0.00%	INR 29.92	INR 30.78	INR 29.90	73.02K
2026-06-04	INR 30.06	+0.33%	INR 29.93	INR 30.78	INR 29.76	87.04K
2026-06-03	INR 29.96	-2.22%	INR 30.25	INR 30.78	INR 29.60	107.32K
2026-06-02	INR 30.64	+0.66%	INR 30.50	INR 30.91	INR 30.26	84.14K
2026-06-01	INR 30.44	-5.67%	INR 31.98	INR 31.98	INR 30.05	146.56K
2026-05-29	INR 32.27	+1.96%	INR 31.10	INR 33.50	INR 31.10	280.91K
2026-05-28	INR 31.65	0.00%	INR 31.65	INR 31.65	INR 31.65	0