20 Microns Limited (BOM:533022)
India · Delayed Price · Currency is INR 204.15
+0.35 (0.17%)
At close: Aug 21, 2026
BOM:533022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 208.65 | 209.55 | 203.15 | 203.85 | 203.85 | -0.34% | 9,291 |
| Jul 24, 2026 | 208.15 | 208.20 | 203.05 | 204.55 | 204.55 | -2.60% | 9,014 |
| Jul 23, 2026 | 212.55 | 217.60 | 208.00 | 210.00 | 210.00 | -0.54% | 24,961 |
| Jul 22, 2026 | 209.30 | 211.85 | 206.65 | 211.15 | 211.15 | 0.21% | 6,624 |
| Jul 21, 2026 | 207.05 | 212.80 | 204.10 | 210.70 | 210.70 | 2.16% | 13,991 |
| Jul 20, 2026 | 204.90 | 209.15 | 204.10 | 206.25 | 206.25 | 0.95% | 9,619 |
| Jul 17, 2026 | 203.55 | 207.50 | 198.50 | 204.30 | 204.30 | 0.62% | 10,784 |
| Jul 16, 2026 | 205.70 | 208.40 | 203.65 | 204.30 | 203.05 | 0.15% | 5,893 |
| Jul 15, 2026 | 206.05 | 207.85 | 203.35 | 204.00 | 202.75 | -0.63% | 7,093 |
| Jul 14, 2026 | 206.55 | 208.50 | 198.90 | 205.30 | 204.04 | 1.86% | 5,613 |
| Jul 13, 2026 | 196.05 | 207.50 | 195.55 | 201.55 | 200.32 | 1.79% | 13,327 |
| Jul 10, 2026 | 196.65 | 200.95 | 196.65 | 198.00 | 196.79 | 2.19% | 3,929 |
| Jul 9, 2026 | 192.75 | 197.65 | 192.50 | 193.75 | 192.56 | 1.15% | 25,905 |
| Jul 8, 2026 | 192.10 | 201.30 | 190.50 | 191.55 | 190.38 | -1.87% | 14,286 |
| Jul 7, 2026 | 196.60 | 197.15 | 194.25 | 195.20 | 194.01 | -0.69% | 5,481 |
| Jul 6, 2026 | 207.30 | 209.25 | 195.30 | 196.55 | 195.35 | -3.65% | 11,703 |
| Jul 3, 2026 | 201.55 | 208.75 | 200.40 | 204.00 | 202.75 | 0.97% | 17,106 |
| Jul 2, 2026 | 199.00 | 202.40 | 198.65 | 202.05 | 200.81 | 1.48% | 5,217 |
| Jul 1, 2026 | 204.55 | 205.00 | 198.50 | 199.10 | 197.88 | -0.77% | 9,083 |
| Jun 30, 2026 | 198.05 | 205.35 | 197.15 | 200.65 | 199.42 | 1.83% | 10,565 |
| Jun 29, 2026 | 200.05 | 200.70 | 196.45 | 197.05 | 195.84 | -1.50% | 9,948 |
| Jun 25, 2026 | 208.10 | 210.75 | 199.50 | 200.05 | 198.83 | -3.85% | 37,679 |
| Jun 24, 2026 | 207.00 | 212.15 | 204.00 | 208.05 | 206.78 | 0.70% | 53,786 |
| Jun 23, 2026 | 191.20 | 220.00 | 191.20 | 206.60 | 205.34 | 9.86% | 275,426 |
| Jun 22, 2026 | 187.00 | 190.50 | 184.55 | 188.05 | 186.90 | 1.92% | 13,059 |
| Jun 19, 2026 | 185.45 | 188.00 | 183.00 | 184.50 | 183.37 | -0.19% | 6,273 |
| Jun 18, 2026 | 186.95 | 187.00 | 183.90 | 184.85 | 183.72 | -0.27% | 4,100 |
| Jun 17, 2026 | 186.00 | 186.60 | 183.65 | 185.35 | 184.22 | 0.35% | 22,472 |
| Jun 16, 2026 | 191.50 | 192.80 | 182.00 | 184.70 | 183.57 | -2.17% | 12,833 |
| Jun 15, 2026 | 185.15 | 197.60 | 185.15 | 188.80 | 187.64 | 3.17% | 16,629 |
| Jun 12, 2026 | 182.80 | 184.65 | 180.85 | 183.00 | 181.88 | 2.01% | 5,313 |