20 Microns Limited (BOM:533022)
India · Delayed Price · Currency is INR 150.05
+2.85 (1.94%)
At close: Apr 2, 2026
BOM:533022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 140.55 | 151.50 | 140.55 | 150.05 | 150.05 | 1.94% | 8,301 |
| Apr 1, 2026 | 134.55 | 147.95 | 134.55 | 147.20 | 147.20 | 10.01% | 13,529 |
| Mar 30, 2026 | 141.05 | 141.05 | 130.50 | 133.80 | 133.80 | -5.24% | 18,437 |
| Mar 27, 2026 | 150.75 | 150.75 | 139.00 | 141.20 | 141.20 | -6.43% | 16,791 |
| Mar 25, 2026 | 150.00 | 154.30 | 148.75 | 150.90 | 150.90 | 2.20% | 57,639 |
| Mar 24, 2026 | 171.80 | 171.80 | 144.45 | 147.65 | 147.65 | 2.39% | 19,800 |
| Mar 23, 2026 | 150.55 | 150.55 | 142.00 | 144.20 | 144.20 | -4.41% | 6,150 |
| Mar 20, 2026 | 152.60 | 153.60 | 148.95 | 150.85 | 150.85 | 0.47% | 8,616 |
| Mar 19, 2026 | 155.75 | 155.75 | 149.40 | 150.15 | 150.15 | -3.97% | 8,230 |
| Mar 18, 2026 | 155.55 | 159.25 | 154.20 | 156.35 | 156.35 | 1.79% | 4,653 |
| Mar 17, 2026 | 152.85 | 154.00 | 151.05 | 153.60 | 153.60 | 1.12% | 2,371 |
| Mar 16, 2026 | 155.35 | 156.95 | 146.85 | 151.90 | 151.90 | -3.37% | 10,620 |
| Mar 13, 2026 | 162.95 | 163.20 | 156.40 | 157.20 | 157.20 | -3.91% | 9,841 |
| Mar 12, 2026 | 166.65 | 166.65 | 161.90 | 163.60 | 163.60 | -1.12% | 7,602 |
| Mar 11, 2026 | 167.40 | 169.70 | 165.00 | 165.45 | 165.45 | -1.19% | 4,025 |
| Mar 10, 2026 | 163.15 | 168.25 | 163.15 | 167.45 | 167.45 | 2.10% | 2,148 |
| Mar 9, 2026 | 161.00 | 171.30 | 160.85 | 164.00 | 164.00 | -1.83% | 4,911 |
| Mar 6, 2026 | 170.65 | 170.65 | 166.30 | 167.05 | 167.05 | 0.33% | 2,141 |
| Mar 5, 2026 | 183.90 | 183.90 | 165.70 | 166.50 | 166.50 | -1.71% | 4,160 |
| Mar 4, 2026 | 170.15 | 170.15 | 164.75 | 169.40 | 169.40 | -0.44% | 5,459 |
| Mar 2, 2026 | 161.90 | 171.45 | 161.90 | 170.15 | 170.15 | -2.21% | 6,155 |
| Feb 27, 2026 | 176.70 | 180.70 | 173.55 | 174.00 | 174.00 | -1.78% | 9,267 |
| Feb 26, 2026 | 172.20 | 177.90 | 172.20 | 177.15 | 177.15 | 1.37% | 3,585 |
| Feb 25, 2026 | 175.45 | 177.90 | 173.75 | 174.75 | 174.75 | -0.91% | 3,285 |
| Feb 24, 2026 | 178.40 | 178.40 | 173.00 | 176.35 | 176.35 | -1.01% | 1,738 |
| Feb 23, 2026 | 178.45 | 181.25 | 177.45 | 178.15 | 178.15 | -0.31% | 1,509 |
| Feb 20, 2026 | 179.05 | 180.00 | 178.45 | 178.70 | 178.70 | -1.27% | 1,631 |
| Feb 19, 2026 | 184.60 | 186.40 | 180.50 | 181.00 | 181.00 | -0.60% | 10,227 |
| Feb 18, 2026 | 177.00 | 185.70 | 177.00 | 182.10 | 182.10 | -1.62% | 4,192 |
| Feb 17, 2026 | 182.45 | 186.00 | 182.45 | 185.10 | 185.10 | 0.73% | 4,147 |
| Feb 16, 2026 | 180.45 | 184.25 | 180.40 | 183.75 | 183.75 | 1.72% | 2,718 |
| 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 |