20 Microns Limited (BOM:533022)
India · Delayed Price · Currency is INR 204.50
-3.55 (-1.71%)
At close: Oct 7, 2026
BOM:533022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 208.00 | 208.05 | 204.00 | 204.50 | 204.50 | -1.71% | 6,098 |
| Oct 6, 2026 | 207.00 | 208.60 | 204.95 | 208.05 | 208.05 | 1.54% | 4,014 |
| Oct 5, 2026 | 209.80 | 211.80 | 203.95 | 204.90 | 204.90 | -1.66% | 5,060 |
| Oct 1, 2026 | 214.00 | 214.30 | 203.00 | 208.35 | 208.35 | -2.66% | 5,011 |
| Sep 30, 2026 | 211.55 | 221.10 | 211.55 | 214.05 | 214.05 | 0.54% | 4,451 |
| Sep 29, 2026 | 213.50 | 215.55 | 208.80 | 212.90 | 212.90 | 0.07% | 3,365 |
| Sep 28, 2026 | 221.80 | 221.80 | 212.05 | 212.75 | 212.75 | -1.94% | 5,658 |
| Sep 25, 2026 | 215.05 | 218.20 | 212.90 | 216.95 | 216.95 | 1.50% | 7,240 |
| Sep 24, 2026 | 217.00 | 218.20 | 212.10 | 213.75 | 213.75 | -2.64% | 10,180 |
| Sep 23, 2026 | 216.95 | 223.60 | 216.95 | 219.55 | 219.55 | 1.29% | 4,569 |
| Sep 22, 2026 | 219.45 | 222.80 | 216.00 | 216.75 | 216.75 | -1.23% | 8,912 |
| Sep 21, 2026 | 219.80 | 227.30 | 208.00 | 219.45 | 219.45 | 5.40% | 27,919 |
| Sep 18, 2026 | 206.10 | 209.00 | 205.00 | 208.20 | 208.20 | 0.99% | 6,381 |
| Sep 17, 2026 | 204.05 | 208.60 | 204.05 | 206.15 | 206.15 | 1.48% | 2,346 |
| Sep 16, 2026 | 201.60 | 211.20 | 194.45 | 203.15 | 203.15 | 1.30% | 11,965 |
| Sep 15, 2026 | 207.05 | 207.30 | 198.40 | 200.55 | 200.55 | -3.81% | 9,504 |
| Sep 11, 2026 | 212.10 | 212.10 | 203.90 | 208.50 | 208.50 | -1.67% | 10,627 |
| Sep 10, 2026 | 218.65 | 218.70 | 211.30 | 212.05 | 212.05 | -2.71% | 6,734 |
| Sep 9, 2026 | 220.80 | 220.80 | 217.00 | 217.95 | 217.95 | -0.50% | 7,432 |
| Sep 8, 2026 | 224.20 | 227.10 | 218.80 | 219.05 | 219.05 | -2.58% | 10,626 |
| Sep 7, 2026 | 225.00 | 231.90 | 220.15 | 224.85 | 224.85 | 0.92% | 32,891 |
| Sep 4, 2026 | 219.00 | 223.70 | 216.70 | 222.80 | 222.80 | 2.58% | 14,132 |
| Sep 3, 2026 | 210.50 | 223.20 | 210.50 | 217.20 | 217.20 | 2.72% | 11,337 |
| Sep 2, 2026 | 211.00 | 215.70 | 209.60 | 211.45 | 211.45 | -0.91% | 8,247 |
| Sep 1, 2026 | 217.50 | 218.70 | 212.00 | 213.40 | 213.40 | -2.04% | 4,812 |
| Aug 31, 2026 | 222.70 | 227.05 | 217.00 | 217.85 | 217.85 | -1.69% | 11,383 |
| Aug 28, 2026 | 218.00 | 223.80 | 217.10 | 221.60 | 221.60 | 2.45% | 16,329 |
| Aug 27, 2026 | 223.00 | 223.00 | 215.10 | 216.30 | 216.30 | -3.48% | 9,901 |
| Aug 26, 2026 | 211.10 | 233.70 | 211.10 | 224.10 | 224.10 | 6.41% | 65,129 |
| Aug 25, 2026 | 214.00 | 214.95 | 208.15 | 210.60 | 210.60 | -1.15% | 12,862 |
| Aug 24, 2026 | 205.25 | 215.00 | 203.80 | 213.05 | 213.05 | 4.36% | 14,666 |
| Aug 21, 2026 | 208.20 | 208.20 | 202.70 | 204.15 | 204.15 | 0.17% | 10,205 |
| Aug 20, 2026 | 198.75 | 208.40 | 197.45 | 203.80 | 203.80 | 4.01% | 15,093 |
| Aug 19, 2026 | 195.45 | 196.85 | 194.20 | 195.95 | 195.95 | -0.71% | 13,676 |
| Aug 18, 2026 | 199.25 | 199.25 | 195.45 | 197.35 | 197.35 | 0.10% | 8,796 |
| Aug 17, 2026 | 190.90 | 199.45 | 188.85 | 197.15 | 197.15 | 3.63% | 27,587 |
| Aug 14, 2026 | 182.80 | 193.00 | 182.80 | 190.25 | 190.25 | 4.08% | 12,208 |
| Aug 13, 2026 | 187.05 | 187.05 | 182.00 | 182.80 | 182.80 | -0.87% | 24,987 |
| Aug 12, 2026 | 188.25 | 188.25 | 183.50 | 184.40 | 184.40 | -0.75% | 7,572 |
| Aug 11, 2026 | 187.30 | 189.25 | 185.15 | 185.80 | 185.80 | -1.41% | 6,306 |
| Aug 10, 2026 | 192.40 | 192.40 | 187.25 | 188.45 | 188.45 | -0.40% | 6,459 |
| Aug 7, 2026 | 194.05 | 194.05 | 188.00 | 189.20 | 189.20 | -1.25% | 5,823 |
| Aug 6, 2026 | 197.30 | 197.30 | 191.50 | 191.60 | 191.60 | -1.41% | 9,419 |
| Aug 5, 2026 | 196.80 | 198.00 | 194.15 | 194.35 | 194.35 | -1.19% | 12,678 |
| Aug 4, 2026 | 196.20 | 199.55 | 195.00 | 196.70 | 196.70 | 0.25% | 13,604 |
| Aug 3, 2026 | 191.50 | 200.00 | 191.50 | 196.20 | 196.20 | 1.74% | 18,405 |
| Jul 31, 2026 | 199.15 | 211.95 | 191.25 | 192.85 | 192.85 | -3.79% | 43,539 |
| Jul 30, 2026 | 198.75 | 204.35 | 198.75 | 200.45 | 200.45 | -0.62% | 5,641 |
| Jul 29, 2026 | 201.20 | 206.75 | 200.90 | 201.70 | 201.70 | -0.10% | 5,423 |
| Jul 28, 2026 | 204.50 | 205.90 | 198.85 | 201.90 | 201.90 | -0.96% | 11,844 |