20 Microns Limited (NSE:20MICRONS)
India · Delayed Price · Currency is INR 182.00
+0.05 (0.03%)
Feb 19, 2026, 3:30 PM IST
20 Microns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 184.55 | 186.34 | 181.00 | 181.95 | 181.95 | -1.53% | 62,050 |
| Feb 17, 2026 | 182.50 | 186.80 | 182.01 | 184.77 | 184.77 | 0.93% | 44,683 |
| Feb 16, 2026 | 181.07 | 184.63 | 179.97 | 183.06 | 183.06 | 1.10% | 62,560 |
| Feb 13, 2026 | 185.00 | 186.11 | 180.10 | 181.07 | 181.07 | -3.29% | 76,537 |
| Feb 12, 2026 | 188.07 | 195.34 | 185.29 | 187.23 | 187.23 | -0.45% | 221,335 |
| Feb 11, 2026 | 181.73 | 201.50 | 181.73 | 188.07 | 188.07 | 3.49% | 555,072 |
| Feb 10, 2026 | 183.87 | 184.64 | 180.36 | 181.73 | 181.73 | -1.16% | 56,973 |
| Feb 9, 2026 | 172.60 | 187.05 | 172.60 | 183.87 | 183.87 | 7.51% | 284,350 |
| Feb 6, 2026 | 168.55 | 173.00 | 167.00 | 171.02 | 171.02 | 1.59% | 134,059 |
| Feb 5, 2026 | 171.41 | 173.49 | 166.91 | 168.34 | 168.34 | -1.32% | 101,428 |
| Feb 4, 2026 | 172.88 | 175.85 | 168.36 | 170.59 | 170.59 | -1.32% | 207,805 |
| Feb 3, 2026 | 178.80 | 178.80 | 170.40 | 172.88 | 172.88 | 2.38% | 108,007 |
| Feb 2, 2026 | 175.00 | 175.00 | 162.52 | 168.86 | 168.86 | -2.14% | 126,691 |
| Feb 1, 2026 | 174.83 | 178.02 | 171.00 | 172.55 | 172.55 | -1.56% | 57,259 |
| Jan 30, 2026 | 175.31 | 176.50 | 169.50 | 175.28 | 175.28 | 0.87% | 73,668 |
| Jan 29, 2026 | 179.70 | 179.70 | 172.61 | 173.77 | 173.77 | -2.51% | 83,150 |
| Jan 28, 2026 | 168.76 | 181.78 | 168.76 | 178.24 | 178.24 | 5.62% | 133,775 |
| Jan 27, 2026 | 177.81 | 178.00 | 167.05 | 168.75 | 168.75 | -5.73% | 209,688 |
| Jan 23, 2026 | 180.55 | 182.00 | 178.20 | 179.01 | 179.01 | -0.59% | 90,742 |
| Jan 22, 2026 | 176.54 | 182.50 | 176.13 | 180.07 | 180.07 | 3.12% | 105,568 |
| Jan 21, 2026 | 174.25 | 178.60 | 172.11 | 174.62 | 174.62 | -1.29% | 139,561 |
| Jan 20, 2026 | 184.20 | 185.60 | 175.67 | 176.90 | 176.90 | -4.60% | 136,376 |
| Jan 19, 2026 | 186.00 | 186.00 | 183.00 | 185.43 | 185.43 | -0.37% | 81,647 |
| Jan 16, 2026 | 191.01 | 191.90 | 184.10 | 186.11 | 186.11 | -2.29% | 117,606 |
| Jan 14, 2026 | 190.82 | 195.00 | 189.82 | 190.47 | 190.47 | -0.09% | 71,917 |
| Jan 13, 2026 | 193.00 | 197.00 | 189.68 | 190.64 | 190.64 | -1.16% | 100,472 |
| Jan 12, 2026 | 194.94 | 195.50 | 190.00 | 192.88 | 192.88 | -1.45% | 123,892 |
| Jan 9, 2026 | 200.00 | 201.98 | 194.30 | 195.72 | 195.72 | -2.63% | 109,967 |
| Jan 8, 2026 | 206.90 | 209.89 | 200.25 | 201.01 | 201.01 | -3.15% | 135,437 |
| Jan 7, 2026 | 205.40 | 211.20 | 204.64 | 207.54 | 207.54 | 1.15% | 105,576 |
| Jan 6, 2026 | 209.50 | 214.64 | 203.15 | 205.18 | 205.18 | -1.90% | 160,605 |
| Jan 5, 2026 | 214.85 | 217.15 | 208.06 | 209.16 | 209.16 | -2.40% | 95,150 |
| Jan 2, 2026 | 214.20 | 217.79 | 209.01 | 214.30 | 214.30 | 1.05% | 206,190 |
| Jan 1, 2026 | 214.47 | 214.47 | 208.41 | 212.08 | 212.08 | -0.32% | 163,949 |
| Dec 31, 2025 | 218.00 | 221.79 | 212.00 | 212.77 | 212.77 | -2.04% | 253,140 |
| Dec 30, 2025 | 221.00 | 228.70 | 215.02 | 217.20 | 217.20 | -1.58% | 1,011,119 |
| Dec 29, 2025 | 218.36 | 223.90 | 213.20 | 220.68 | 220.68 | 1.36% | 1,246,535 |
| Dec 26, 2025 | 200.99 | 237.40 | 196.61 | 217.71 | 217.71 | 10.04% | 10,772,470 |
| Dec 24, 2025 | 200.80 | 201.39 | 196.81 | 197.85 | 197.85 | -0.41% | 56,396 |
| Dec 23, 2025 | 196.00 | 202.70 | 193.61 | 198.67 | 198.67 | 2.13% | 75,764 |
| Dec 22, 2025 | 194.24 | 196.64 | 193.58 | 194.53 | 194.53 | 1.14% | 56,691 |
| Dec 19, 2025 | 193.10 | 193.10 | 190.05 | 192.33 | 192.33 | 0.59% | 33,564 |
| Dec 18, 2025 | 192.17 | 192.39 | 189.34 | 191.21 | 191.21 | - | 39,646 |
| Dec 17, 2025 | 195.35 | 196.47 | 189.62 | 191.21 | 191.21 | -2.40% | 43,806 |
| Dec 16, 2025 | 193.75 | 197.90 | 190.41 | 195.92 | 195.92 | 1.72% | 65,384 |
| Dec 15, 2025 | 190.02 | 193.35 | 188.20 | 192.61 | 192.61 | 1.11% | 55,790 |
| Dec 12, 2025 | 188.76 | 191.50 | 188.76 | 190.50 | 190.50 | 1.28% | 35,816 |
| Dec 11, 2025 | 189.02 | 190.92 | 185.56 | 188.10 | 188.10 | -0.14% | 51,965 |
| Dec 10, 2025 | 189.00 | 191.85 | 188.00 | 188.36 | 188.36 | -0.40% | 33,413 |
| Dec 9, 2025 | 182.80 | 193.52 | 182.60 | 189.11 | 189.11 | 1.90% | 94,186 |