20 Microns Limited (BOM:533022)
India · Delayed Price · Currency is INR 180.65
-6.75 (-3.60%)
At close: Feb 13, 2026
20 Microns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 186.00 | 186.00 | 180.10 | 180.65 | 180.65 | -3.60% | 4,283 |
| Feb 12, 2026 | 186.80 | 194.95 | 185.60 | 187.40 | 187.40 | 0.08% | 8,554 |
| Feb 11, 2026 | 182.00 | 200.85 | 182.00 | 187.25 | 187.25 | 3.11% | 27,077 |
| Feb 10, 2026 | 184.70 | 184.70 | 180.05 | 181.60 | 181.60 | -1.38% | 7,132 |
| Feb 9, 2026 | 189.85 | 189.85 | 173.20 | 184.15 | 184.15 | 7.19% | 13,882 |
| Feb 6, 2026 | 195.00 | 195.00 | 166.60 | 171.80 | 171.80 | 1.93% | 10,339 |
| Feb 5, 2026 | 170.55 | 172.25 | 167.00 | 168.55 | 168.55 | -0.94% | 4,263 |
| Feb 4, 2026 | 173.00 | 174.95 | 168.75 | 170.15 | 170.15 | -1.73% | 7,687 |
| Feb 3, 2026 | 175.45 | 176.20 | 172.00 | 173.15 | 173.15 | 2.30% | 8,246 |
| Feb 2, 2026 | 170.00 | 172.00 | 163.80 | 169.25 | 169.25 | -1.77% | 5,446 |
| Feb 1, 2026 | 173.85 | 178.10 | 172.00 | 172.30 | 172.30 | -2.21% | 2,603 |
| Jan 30, 2026 | 171.05 | 176.40 | 170.10 | 176.20 | 176.20 | 1.59% | 4,335 |
| Jan 29, 2026 | 178.90 | 178.90 | 172.50 | 173.45 | 173.45 | -3.05% | 3,819 |
| Jan 28, 2026 | 166.00 | 180.80 | 166.00 | 178.90 | 178.90 | 5.76% | 11,370 |
| Jan 27, 2026 | 178.95 | 178.95 | 168.00 | 169.15 | 169.15 | -5.61% | 9,383 |
| Jan 23, 2026 | 180.60 | 181.75 | 178.05 | 179.20 | 179.20 | -0.50% | 3,973 |
| Jan 22, 2026 | 175.60 | 182.30 | 175.60 | 180.10 | 180.10 | 3.24% | 10,461 |
| Jan 21, 2026 | 170.00 | 178.65 | 170.00 | 174.45 | 174.45 | -1.47% | 15,960 |
| Jan 20, 2026 | 185.00 | 185.40 | 176.15 | 177.05 | 177.05 | -4.50% | 11,930 |
| Jan 19, 2026 | 186.90 | 186.90 | 183.20 | 185.40 | 185.40 | -0.38% | 4,790 |
| Jan 16, 2026 | 190.25 | 191.15 | 185.00 | 186.10 | 186.10 | -2.51% | 4,072 |
| Jan 14, 2026 | 190.40 | 192.75 | 190.00 | 190.90 | 190.90 | -0.10% | 3,986 |
| Jan 13, 2026 | 195.00 | 197.00 | 190.30 | 191.10 | 191.10 | -0.96% | 6,130 |
| Jan 12, 2026 | 194.05 | 194.80 | 189.65 | 192.95 | 192.95 | -1.58% | 7,013 |
| Jan 9, 2026 | 200.40 | 202.00 | 194.15 | 196.05 | 196.05 | -2.54% | 5,314 |
| Jan 8, 2026 | 223.00 | 223.00 | 200.40 | 201.15 | 201.15 | -3.50% | 4,023 |
| Jan 7, 2026 | 204.10 | 211.00 | 204.10 | 208.45 | 208.45 | 1.56% | 7,548 |
| Jan 6, 2026 | 213.95 | 215.20 | 204.10 | 205.25 | 205.25 | -1.84% | 11,770 |
| Jan 5, 2026 | 214.65 | 216.60 | 208.00 | 209.10 | 209.10 | -2.59% | 13,518 |
| Jan 2, 2026 | 213.90 | 217.50 | 210.15 | 214.65 | 214.65 | 1.13% | 20,035 |
| Jan 1, 2026 | 213.75 | 214.15 | 207.90 | 212.25 | 212.25 | -0.40% | 11,490 |
| Dec 31, 2025 | 217.50 | 221.15 | 212.00 | 213.10 | 213.10 | -1.84% | 11,136 |
| Dec 30, 2025 | 221.00 | 228.50 | 215.00 | 217.10 | 217.10 | -1.36% | 30,578 |
| Dec 29, 2025 | 219.95 | 223.90 | 213.30 | 220.10 | 220.10 | 1.08% | 87,260 |
| Dec 26, 2025 | 203.90 | 238.10 | 197.15 | 217.75 | 217.75 | 9.73% | 1,535,314 |
| Dec 24, 2025 | 202.00 | 202.00 | 197.05 | 198.45 | 198.45 | -0.18% | 4,889 |
| Dec 23, 2025 | 195.10 | 202.80 | 193.90 | 198.80 | 198.80 | 2.11% | 9,092 |
| Dec 22, 2025 | 190.25 | 196.35 | 190.25 | 194.70 | 194.70 | 1.14% | 706 |
| Dec 19, 2025 | 191.40 | 193.05 | 190.70 | 192.50 | 192.50 | 0.79% | 770 |
| Dec 18, 2025 | 195.05 | 195.05 | 189.70 | 191.00 | 191.00 | - | 3,166 |
| Dec 17, 2025 | 195.85 | 196.15 | 190.15 | 191.00 | 191.00 | -2.77% | 5,079 |
| Dec 16, 2025 | 189.85 | 197.15 | 189.85 | 196.45 | 196.45 | 1.95% | 3,533 |
| Dec 15, 2025 | 189.10 | 193.50 | 188.30 | 192.70 | 192.70 | 1.02% | 6,753 |
| Dec 12, 2025 | 188.00 | 191.25 | 188.00 | 190.75 | 190.75 | 0.82% | 3,618 |
| Dec 11, 2025 | 187.90 | 190.70 | 182.60 | 189.20 | 189.20 | 0.69% | 8,628 |
| Dec 10, 2025 | 190.45 | 192.40 | 187.70 | 187.90 | 187.90 | -0.24% | 1,732 |
| Dec 9, 2025 | 184.25 | 192.45 | 183.20 | 188.35 | 188.35 | 1.59% | 30,967 |
| Dec 8, 2025 | 189.45 | 189.45 | 182.20 | 185.40 | 185.40 | -1.70% | 7,317 |
| Dec 5, 2025 | 190.25 | 190.25 | 185.00 | 188.60 | 188.60 | -0.74% | 2,580 |
| Dec 4, 2025 | 190.75 | 192.85 | 189.00 | 190.00 | 190.00 | -0.60% | 2,950 |