Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MIRZAINT, Mirza International Limited, INE771A01026, Listing: 28-Apr-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 44.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 19-Sep-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 2; VWAP21: Low52 Price: 24.95 Barrier: 28.02; Drift%: 4.27
Basic Industry: Leather And Leather Products Total Equity: 138,201,900 Low52 Date: 30-Mar-2026 SHP: 72.99 / 0.25 / 0.01 / 26.75
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 44.64 / 25.55 Month: 41.95 / 36.3 Week: 35.64 / 33.85 Day: 29.89 / 29.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 29.50 29.89 29.01 29.27 29.50 -1.21 404.52 92,150 1.54 52,916 1.79 0.16 14
2 06-Apr 29.49 30.74 28.90 29.63 29.76 1.96 409.49 221,699 3.69 71,502 2.42 0.21 19
3 02-Apr 27.60 29.85 26.20 29.06 28.60 4.65 401.61 403,851 6.73 143,666 4.87 0.41 39
4 01-Apr 25.10 28.02 25.10 27.77 27.39 10.86 383.79 233,444 3.89 107,911 3.66 0.30 29
5 30-Mar 26.68 26.68 24.95 25.05 25.51 -6.39 346.20 261,538 4.36 160,676 5.45 0.41 43
6 27-Mar 28.69 29.15 26.60 26.76 27.50 -6.73 369.83 268,706 4.48 177,125 6.01 0.49 48
7 25-Mar 29.22 29.69 28.46 28.69 28.93 1.95 396.50 209,462 3.49 96,191 3.26 0.28 26
8 24-Mar 28.41 28.93 27.51 28.14 28.11 1.99 388.90 165,124 2.75 90,990 3.09 0.26 25
9 23-Mar 29.03 29.32 27.12 27.59 28.10 -6.00 381.30 159,001 2.65 98,340 3.33 0.28 27
10 20-Mar 30.30 31.20 29.00 29.35 29.88 -3.68 405.62 363,448 6.06 225,143 7.63 0.67 61
11 19-Mar 30.99 31.07 30.36 30.47 30.68 -2.46 421.10 80,336 1.34 38,172 1.29 0.12 10
12 18-Mar 30.50 31.53 30.50 31.24 31.27 3.00 431.74 105,548 1.76 57,555 1.95 0.18 16
13 17-Mar 30.88 30.88 30.10 30.33 30.37 -0.62 419.17 83,638 1.39 45,726 1.55 0.14 12
14 16-Mar 31.00 31.00 29.72 30.52 30.32 -1.42 421.79 88,996 1.48 42,834 1.45 0.13 12
15 13-Mar 31.13 32.50 30.70 30.96 31.40 -1.34 427.87 187,647 3.13 46,556 1.58 0.15 13
16 12-Mar 30.72 31.99 30.72 31.38 31.40 -1.26 433.68 92,636 1.54 38,256 1.30 0.12 10
17 11-Mar 32.10 32.82 31.40 31.78 32.05 0.25 439.21 155,592 2.59 97,808 3.32 0.31 26
18 10-Mar 31.50 31.90 31.06 31.70 31.54 2.09 438.10 102,272 1.70 49,876 1.69 0.16 13
19 09-Mar 32.01 32.11 30.64 31.05 31.18 -4.26 429.12 114,124 1.90 63,960 2.17 0.20 17
20 06-Mar 32.01 32.99 32.01 32.43 32.53 -0.92 448.19 60,021 1.00 29,488 1.00 0.10 8
21 05-Mar 32.48 33.06 31.90 32.73 32.45 1.74 452.33 172,509 2.87 65,874 2.23 0.21 18
22 04-Mar 33.29 33.29 31.10 32.17 32.29 -2.49 444.60 116,428 1.94 56,362 1.91 0.18 15
23 02-Mar 32.11 33.65 31.25 32.99 32.93 -3.90 455.93 186,717 3.11 90,487 3.07 0.30 24
24 27-Feb 34.21 34.95 33.85 34.33 34.22 0.03 474.45 78,253 1.30 36,078 1.22 0.12 10
25 26-Feb 34.30 34.95 34.16 34.32 34.49 -1.04 474.31 64,281 1.07 32,297 1.10 0.11 9
26 25-Feb 34.50 34.92 34.33 34.68 34.64 -0.14 479.28 88,934 1.48 44,774 1.52 0.16 12
27 24-Feb 35.10 35.64 34.31 34.73 34.71 -1.73 479.98 107,521 1.79 60,181 2.04 0.21 16
28 23-Feb 35.15 35.58 35.15 35.34 35.36 0.63 488.41 77,255 1.29 40,777 1.38 0.14 11
29 20-Feb 35.11 35.77 35.00 35.12 35.32 -2.06 485.37 90,241 1.50 45,669 1.55 0.16 12
30 19-Feb 35.61 36.01 35.20 35.86 35.58 0.53 495.59 89,779 1.50 42,690 1.45 0.15 12
31 18-Feb 36.20 36.43 35.35 35.67 35.66 -1.63 492.97 108,676 1.81 48,662 1.65 0.17 13
32 17-Feb 35.15 36.74 35.15 36.26 36.15 1.97 501.12 105,964 1.77 45,029 1.53 0.16 12
33 16-Feb 35.10 35.99 35.10 35.56 35.49 -1.22 491.45 127,931 2.13 56,099 1.90 0.20 15
34 13-Feb 36.07 36.79 35.47 36.00 35.85 -2.28 497.00 170,359 2.84 74,385 2.52 0.27 20
35 12-Feb 37.05 37.32 36.51 36.84 36.83 -0.89 509.14 122,090 2.03 42,675 1.45 0.16 12
36 11-Feb 37.39 37.65 36.75 37.17 37.00 -0.54 513.70 200,157 3.33 100,363 3.40 0.00 27
37 10-Feb 38.23 38.23 37.31 37.37 37.65 -1.81 516.46 270,545 4.51 147,021 4.99 0.55 40
38 09-Feb 38.60 39.25 37.27 38.06 38.09 0.79 526.00 510,122 8.50 191,706 6.50 0.73 52
39 06-Feb 37.90 38.22 37.25 37.76 37.62 -1.38 521.85 156,488 2.61 84,104 2.85 0.32 21
40 05-Feb 38.98 38.98 38.06 38.29 38.29 -1.29 529.18 134,688 2.24 78,558 2.66 0.30 20
41 04-Feb 39.37 39.62 38.50 38.79 39.01 -1.10 536.09 278,128 4.63 117,702 3.99 0.46 30
42 03-Feb 43.00 43.30 38.99 39.22 40.09 1.03 542.03 987,372 16.45 320,051 10.85 1.28 81
43 02-Feb 38.05 39.89 37.66 38.82 38.91 0.96 536.50 415,424 6.92 141,759 4.81 0.55 36
44 01-Feb 38.20 43.00 37.20 38.45 39.65 1.77 531.39 1,233,667 20.55 290,703 9.86 1.15 74
45 30-Jan 36.56 39.40 36.01 37.78 38.09 3.37 522.13 1,230,955 20.51 283,534 9.61 1.08 72
46 29-Jan 39.00 39.37 36.17 36.55 37.50 -6.71 505.13 634,546 10.57 338,204 11.47 1.27 86
47 28-Jan 35.98 41.18 35.50 39.18 39.66 14.16 541.48 3,736,689 62.26 1,059,533 35.93 4.20 269
48 27-Jan 33.28 34.90 32.57 34.32 33.91 5.63 474.31 328,151 5.47 159,703 5.42 0.54 41
49 23-Jan 32.91 33.39 32.06 32.49 32.61 -2.26 449.02 87,563 1.46 36,474 1.24 0.12 9
50 22-Jan 32.50 33.69 32.50 33.24 33.13 3.52 459.38 84,414 1.41 41,685 1.41 0.14 11
51 21-Jan 32.10 33.87 31.68 32.11 32.49 -1.29 443.77 191,159 3.18 90,381 3.06 0.29 23
52 20-Jan 34.50 34.50 32.11 32.53 33.14 -4.46 449.57 173,999 2.90 79,025 2.68 0.26 20
53 19-Jan 34.23 34.50 33.60 34.05 33.93 -1.65 470.58 77,637 1.29 44,433 1.51 0.15 11
54 16-Jan 34.28 35.12 34.02 34.62 34.53 0.99 478.45 86,179 1.44 44,159 1.50 0.15 11
55 14-Jan 35.80 35.80 34.10 34.28 34.46 -2.70 473.76 144,604 2.41 68,140 2.31 0.23 17
56 13-Jan 34.93 36.50 33.90 35.23 34.86 1.38 486.89 203,749 3.39 70,084 2.38 0.24 18
57 12-Jan 34.05 34.96 32.70 34.75 33.88 0.78 480.25 127,614 2.13 55,728 1.89 0.19 14
58 09-Jan 36.47 36.47 34.20 34.48 34.80 -4.06 476.52 195,994 3.27 96,132 3.26 0.33 24
59 08-Jan 36.49 36.57 35.75 35.94 36.15 -1.40 496.70 97,050 1.62 58,100 1.97 0.21 15
60 07-Jan 36.20 36.63 36.04 36.45 36.29 0.44 503.75 79,904 1.33 43,803 1.49 0.16 11
61 06-Jan 36.62 36.90 36.13 36.29 36.31 -1.65 501.53 125,261 2.09 72,079 2.44 0.26 18
62 05-Jan 37.07 37.08 36.61 36.90 36.80 -0.49 509.97 102,139 1.70 60,093 2.04 0.22 15
63 02-Jan 37.20 38.50 36.50 37.08 36.88 0.41 512.45 192,581 3.21 101,863 3.45 0.38 26
64 01-Jan 37.14 37.45 36.43 36.93 36.83 -0.16 510.38 95,303 1.59 45,613 1.55 0.17 12
65 31-Dec 36.89 37.45 36.82 36.99 37.02 1.01 511.21 90,292 1.50 51,252 1.74 0.19 13
66 30-Dec 37.02 37.07 36.35 36.62 36.68 -1.05 506.10 146,615 2.44 63,309 2.15 0.23 16
67 29-Dec 37.44 37.44 36.30 37.01 36.80 -1.15 511.49 165,506 2.76 73,618 2.50 0.27 19

Similar Stocks: AKI    BIL    MAYURUNIQ    MIRZAINT    SUPERHOUSE    ZENITHEXPO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com