Price Data Selection & Download
Mirza International Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5776 daily OHLCV records on NSE from Jan. 2003 to June 2026. Examine MIRZAINT quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹219.85
September 12, 2022
NSE Exchange
Share Price All Time Low
₹2.75
March 28, 2003
NSE Exchange
Highest Volume Trading Day
24,141,197
January 05, 2024 • ₹55.75
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
MIRZAINT daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹31.80 | ₹33.80 | ₹31.80 | ₹33.20 | 176,540 |
| 2026-06-23 | ₹33.00 | ₹33.39 | ₹32.10 | ₹32.32 | 109,991 |
| 2026-06-22 | ₹33.10 | ₹34.19 | ₹33.00 | ₹33.24 | 103,211 |
| 2026-06-19 | ₹33.25 | ₹34.43 | ₹32.71 | ₹33.41 | 276,229 |
| 2026-06-18 | ₹31.37 | ₹33.50 | ₹31.37 | ₹33.09 | 575,232 |
| 2026-06-17 | ₹30.06 | ₹31.38 | ₹30.06 | ₹31.04 | 99,182 |
| 2026-06-16 | ₹30.50 | ₹30.87 | ₹30.02 | ₹30.38 | 50,729 |
| 2026-06-15 | ₹30.10 | ₹30.89 | ₹30.10 | ₹30.43 | 69,700 |
| 2026-06-12 | ₹28.80 | ₹30.00 | ₹28.80 | ₹29.69 | 78,072 |
| 2026-06-11 | ₹29.48 | ₹29.90 | ₹28.57 | ₹28.80 | 89,226 |
| 2026-06-10 | ₹29.83 | ₹30.24 | ₹29.45 | ₹29.71 | 42,691 |
| 2026-06-09 | ₹29.95 | ₹30.36 | ₹29.61 | ₹29.93 | 70,987 |
| 2026-06-08 | ₹30.75 | ₹30.75 | ₹29.59 | ₹29.86 | 59,086 |
| 2026-06-05 | ₹29.92 | ₹30.78 | ₹29.90 | ₹30.06 | 73,023 |
| 2026-06-04 | ₹29.93 | ₹30.78 | ₹29.76 | ₹30.06 | 87,038 |
| 2026-06-03 | ₹30.25 | ₹30.78 | ₹29.60 | ₹29.96 | 107,319 |
| 2026-06-02 | ₹30.50 | ₹30.91 | ₹30.26 | ₹30.64 | 84,136 |
| 2026-06-01 | ₹31.98 | ₹31.98 | ₹30.05 | ₹30.44 | 146,563 |
| 2026-05-29 | ₹31.10 | ₹33.50 | ₹31.10 | ₹32.27 | 280,905 |
| 2026-05-27 | ₹31.00 | ₹32.04 | ₹31.00 | ₹31.65 | 121,938 |
| 2026-05-26 | ₹31.03 | ₹33.89 | ₹30.75 | ₹31.26 | 257,117 |
| 2026-05-25 | ₹30.38 | ₹31.80 | ₹30.13 | ₹31.03 | 62,741 |
| 2026-05-22 | ₹30.89 | ₹30.89 | ₹30.11 | ₹30.38 | 43,776 |
| 2026-05-21 | ₹29.50 | ₹30.60 | ₹29.50 | ₹30.14 | 97,106 |
| 2026-05-20 | ₹29.00 | ₹29.74 | ₹28.21 | ₹29.39 | 101,880 |
| 2026-05-19 | ₹29.15 | ₹29.99 | ₹29.15 | ₹29.53 | 72,170 |
| 2026-05-18 | ₹30.40 | ₹30.92 | ₹28.38 | ₹29.20 | 300,650 |
| 2026-05-15 | ₹30.50 | ₹31.18 | ₹30.50 | ₹30.96 | 60,588 |
| 2026-05-14 | ₹30.95 | ₹31.90 | ₹30.05 | ₹30.96 | 131,524 |
| 2026-05-13 | ₹30.50 | ₹31.48 | ₹29.96 | ₹30.95 | 73,122 |
| 2026-05-12 | ₹31.89 | ₹32.98 | ₹30.00 | ₹30.55 | 102,135 |
| 2026-05-11 | ₹33.13 | ₹33.75 | ₹32.50 | ₹32.51 | 74,460 |
| 2026-05-08 | ₹33.50 | ₹33.80 | ₹33.21 | ₹33.52 | 60,149 |
| 2026-05-07 | ₹33.76 | ₹33.98 | ₹33.41 | ₹33.54 | 85,904 |
| 2026-05-06 | ₹33.75 | ₹34.00 | ₹33.21 | ₹33.76 | 112,744 |
| 2026-05-05 | ₹33.15 | ₹33.84 | ₹33.15 | ₹33.42 | 76,120 |
| 2026-05-04 | ₹32.50 | ₹33.89 | ₹32.50 | ₹33.59 | 84,518 |
| 2026-04-30 | ₹32.80 | ₹33.49 | ₹32.25 | ₹32.63 | 73,770 |
| 2026-04-29 | ₹33.50 | ₹33.79 | ₹33.20 | ₹33.29 | 101,308 |
| 2026-04-28 | ₹33.28 | ₹34.15 | ₹32.65 | ₹33.41 | 99,794 |
| 2026-04-27 | ₹32.50 | ₹33.20 | ₹32.30 | ₹32.91 | 90,460 |
| 2026-04-24 | ₹33.30 | ₹33.51 | ₹31.66 | ₹32.36 | 115,945 |
| 2026-04-23 | ₹33.05 | ₹34.50 | ₹32.80 | ₹33.25 | 133,083 |
| 2026-04-22 | ₹33.01 | ₹34.00 | ₹32.87 | ₹33.72 | 90,220 |
| 2026-04-21 | ₹33.02 | ₹33.71 | ₹33.02 | ₹33.36 | 92,142 |
| 2026-04-20 | ₹33.84 | ₹34.50 | ₹33.00 | ₹33.41 | 116,195 |
| 2026-04-17 | ₹32.60 | ₹34.00 | ₹32.60 | ₹33.84 | 150,411 |
| 2026-04-16 | ₹33.23 | ₹33.90 | ₹32.52 | ₹33.06 | 132,125 |
| 2026-04-15 | ₹32.00 | ₹33.26 | ₹32.00 | ₹33.08 | 129,286 |
| 2026-04-13 | ₹31.50 | ₹32.47 | ₹30.40 | ₹31.73 | 94,819 |
| 2026-04-10 | ₹31.10 | ₹33.00 | ₹31.10 | ₹31.99 | 144,940 |
| 2026-04-09 | ₹31.81 | ₹32.73 | ₹30.62 | ₹31.06 | 228,233 |
| 2026-04-08 | ₹30.15 | ₹32.40 | ₹30.15 | ₹31.66 | 223,962 |
| 2026-04-07 | ₹29.50 | ₹29.89 | ₹29.01 | ₹29.27 | 92,150 |
| 2026-04-06 | ₹29.49 | ₹30.74 | ₹28.90 | ₹29.63 | 221,699 |
| 2026-04-02 | ₹27.60 | ₹29.85 | ₹26.20 | ₹29.06 | 403,851 |
| 2026-04-01 | ₹25.10 | ₹28.02 | ₹25.10 | ₹27.77 | 233,444 |
| 2026-03-30 | ₹26.68 | ₹26.68 | ₹24.95 | ₹25.05 | 261,538 |
| 2026-03-27 | ₹28.69 | ₹29.15 | ₹26.60 | ₹26.76 | 268,706 |
| 2026-03-25 | ₹29.22 | ₹29.69 | ₹28.46 | ₹28.69 | 209,462 |
| 2026-03-24 | ₹28.41 | ₹28.93 | ₹27.51 | ₹28.14 | 165,124 |
| 2026-03-23 | ₹29.03 | ₹29.32 | ₹27.12 | ₹27.59 | 159,001 |
| 2026-03-20 | ₹30.30 | ₹31.20 | ₹29.00 | ₹29.35 | 363,448 |
| 2026-03-19 | ₹30.99 | ₹31.07 | ₹30.36 | ₹30.47 | 80,336 |
| 2026-03-18 | ₹30.50 | ₹31.53 | ₹30.50 | ₹31.24 | 105,548 |
| 2026-03-17 | ₹30.88 | ₹30.88 | ₹30.10 | ₹30.33 | 83,638 |
| 2026-03-16 | ₹31.00 | ₹31.00 | ₹29.72 | ₹30.52 | 88,996 |
| 2026-03-13 | ₹31.13 | ₹32.50 | ₹30.70 | ₹30.96 | 187,647 |
| 2026-03-12 | ₹30.72 | ₹31.99 | ₹30.72 | ₹31.38 | 92,636 |
| 2026-03-11 | ₹32.10 | ₹32.82 | ₹31.40 | ₹31.78 | 155,592 |
| 2026-03-10 | ₹31.50 | ₹31.90 | ₹31.06 | ₹31.70 | 102,272 |
| 2026-03-09 | ₹32.01 | ₹32.11 | ₹30.64 | ₹31.05 | 114,124 |
| 2026-03-06 | ₹32.01 | ₹32.99 | ₹32.01 | ₹32.43 | 60,021 |
| 2026-03-05 | ₹32.48 | ₹33.06 | ₹31.90 | ₹32.73 | 172,509 |
| 2026-03-04 | ₹33.29 | ₹33.29 | ₹31.10 | ₹32.17 | 116,428 |
| 2026-03-02 | ₹32.11 | ₹33.65 | ₹31.25 | ₹32.99 | 186,717 |
| 2026-02-27 | ₹34.21 | ₹34.95 | ₹33.85 | ₹34.33 | 78,253 |
| 2026-02-26 | ₹34.30 | ₹34.95 | ₹34.16 | ₹34.32 | 64,281 |
| 2026-02-25 | ₹34.50 | ₹34.92 | ₹34.33 | ₹34.68 | 88,934 |
| 2026-02-24 | ₹35.10 | ₹35.64 | ₹34.31 | ₹34.73 | 107,521 |
| 2026-02-23 | ₹35.15 | ₹35.58 | ₹35.15 | ₹35.34 | 77,255 |
| 2026-02-20 | ₹35.11 | ₹35.77 | ₹35.00 | ₹35.12 | 90,241 |
| 2026-02-19 | ₹35.61 | ₹36.01 | ₹35.20 | ₹35.86 | 89,779 |
| 2026-02-18 | ₹36.20 | ₹36.43 | ₹35.35 | ₹35.67 | 108,676 |
| 2026-02-17 | ₹35.15 | ₹36.74 | ₹35.15 | ₹36.26 | 105,964 |
| 2026-02-16 | ₹35.10 | ₹35.99 | ₹35.10 | ₹35.56 | 127,931 |
| 2026-02-13 | ₹36.07 | ₹36.79 | ₹35.47 | ₹36.00 | 170,359 |
| 2026-02-12 | ₹37.05 | ₹37.32 | ₹36.51 | ₹36.84 | 122,090 |
| 2026-02-11 | ₹37.39 | ₹37.65 | ₹36.75 | ₹37.17 | 200,157 |
| 2026-02-10 | ₹38.23 | ₹38.23 | ₹37.31 | ₹37.37 | 270,545 |
| 2026-02-09 | ₹38.60 | ₹39.25 | ₹37.27 | ₹38.06 | 510,122 |
| 2026-02-06 | ₹37.90 | ₹38.22 | ₹37.25 | ₹37.76 | 156,488 |
| 2026-02-05 | ₹38.98 | ₹38.98 | ₹38.06 | ₹38.29 | 134,688 |
| 2026-02-04 | ₹39.37 | ₹39.62 | ₹38.50 | ₹38.79 | 278,128 |
| 2026-02-03 | ₹43.00 | ₹43.30 | ₹38.99 | ₹39.22 | 987,372 |
| 2026-02-02 | ₹38.05 | ₹39.89 | ₹37.66 | ₹38.82 | 415,424 |
| 2026-02-01 | ₹38.20 | ₹43.00 | ₹37.20 | ₹38.45 | 1,233,667 |
| 2026-01-30 | ₹36.56 | ₹39.40 | ₹36.01 | ₹37.78 | 1,230,955 |
| 2026-01-29 | ₹39.00 | ₹39.37 | ₹36.17 | ₹36.55 | 634,546 |
| 2026-01-28 | ₹35.98 | ₹41.18 | ₹35.50 | ₹39.18 | 3,736,689 |
| 2026-01-27 | ₹33.28 | ₹34.90 | ₹32.57 | ₹34.32 | 328,151 |
| 2026-01-23 | ₹32.91 | ₹33.39 | ₹32.06 | ₹32.49 | 87,563 |
| 2026-01-22 | ₹32.50 | ₹33.69 | ₹32.50 | ₹33.24 | 84,414 |
| 2026-01-21 | ₹32.10 | ₹33.87 | ₹31.68 | ₹32.11 | 191,159 |
| 2026-01-20 | ₹34.50 | ₹34.50 | ₹32.11 | ₹32.53 | 173,999 |
| 2026-01-19 | ₹34.23 | ₹34.50 | ₹33.60 | ₹34.05 | 77,637 |
| 2026-01-16 | ₹34.28 | ₹35.12 | ₹34.02 | ₹34.62 | 86,179 |
| 2026-01-14 | ₹35.80 | ₹35.80 | ₹34.10 | ₹34.28 | 144,604 |
| 2026-01-13 | ₹34.93 | ₹36.50 | ₹33.90 | ₹35.23 | 203,749 |
| 2026-01-12 | ₹34.05 | ₹34.96 | ₹32.70 | ₹34.75 | 127,614 |
| 2026-01-09 | ₹36.47 | ₹36.47 | ₹34.20 | ₹34.48 | 195,994 |
| 2026-01-08 | ₹36.49 | ₹36.57 | ₹35.75 | ₹35.94 | 97,050 |
| 2026-01-07 | ₹36.20 | ₹36.63 | ₹36.04 | ₹36.45 | 79,904 |
| 2026-01-06 | ₹36.62 | ₹36.90 | ₹36.13 | ₹36.29 | 125,261 |
| 2026-01-05 | ₹37.07 | ₹37.08 | ₹36.61 | ₹36.90 | 102,139 |
| 2026-01-02 | ₹37.20 | ₹38.50 | ₹36.50 | ₹37.08 | 192,581 |
| 2026-01-01 | ₹37.14 | ₹37.45 | ₹36.43 | ₹36.93 | 95,303 |
Mirza International Share Price Performance Analysis (Jan 2003 - Jun 2026)
MIRZAINT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.10%
₹36.93 → ₹33.20
Year to Date
Price Volatility
8.88%
Low Volatility
Year to Date
Average Daily Volume
203,876
Year to Date Average
NSE Exchange
Mirza International Share Price History – Frequently Asked Questions
Common questions about MIRZAINT historical data and records. For live price, key ratios and fundamentals, see MIRZAINT share price screener.
What is the all-time high share price of Mirza International (MIRZAINT)?
The all-time high share price of Mirza International was ₹219.85 recorded on September 12, 2022 on the NSE exchange.
What is the all-time low share price of Mirza International (MIRZAINT)?
The all-time low share price of Mirza International was ₹2.75 recorded on March 28, 2003 on the NSE exchange.
How can I download MIRZAINT historical share price data?
You can download Mirza International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MIRZAINT shares?
The highest trading volume day for Mirza International was 24,141,197 shares traded on January 05, 2024 on the NSE exchange, with share price at ₹55.75.