20 Microns Limited (NSE:20MICRONS)
India · Delayed Price · Currency is INR 214.00
+6.84 (3.30%)
Oct 1, 2025, 3:29 PM IST
20 Microns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 208.35 | 215.49 | 208.35 | 213.99 | 213.99 | 3.30% | 117,495 |
| Sep 30, 2025 | 211.00 | 215.00 | 204.50 | 207.16 | 207.16 | -1.56% | 171,581 |
| Sep 29, 2025 | 220.00 | 221.98 | 208.22 | 210.44 | 210.44 | -4.68% | 164,732 |
| Sep 26, 2025 | 225.34 | 226.24 | 220.00 | 220.78 | 220.78 | -2.02% | 102,455 |
| Sep 25, 2025 | 227.20 | 228.00 | 223.65 | 225.34 | 225.34 | -1.05% | 84,461 |
| Sep 24, 2025 | 228.00 | 230.20 | 224.55 | 227.74 | 227.74 | 0.66% | 94,523 |
| Sep 23, 2025 | 228.50 | 232.00 | 225.25 | 226.24 | 226.24 | -0.92% | 73,388 |
| Sep 22, 2025 | 230.00 | 232.05 | 227.30 | 228.35 | 228.35 | -0.94% | 192,126 |
| Sep 19, 2025 | 229.00 | 231.92 | 229.00 | 230.51 | 230.51 | 0.08% | 64,790 |
| Sep 18, 2025 | 227.50 | 237.45 | 227.50 | 230.33 | 230.33 | 1.30% | 275,039 |
| Sep 17, 2025 | 226.79 | 231.00 | 226.20 | 227.37 | 227.37 | 0.75% | 75,143 |
| Sep 16, 2025 | 225.98 | 227.25 | 223.66 | 225.67 | 225.67 | 0.18% | 110,547 |
| Sep 15, 2025 | 227.11 | 227.69 | 223.61 | 225.27 | 225.27 | -0.58% | 137,689 |
| Sep 12, 2025 | 228.85 | 231.00 | 225.86 | 226.58 | 226.58 | -0.35% | 76,601 |
| Sep 11, 2025 | 227.55 | 231.00 | 226.61 | 227.37 | 227.37 | 0.31% | 53,581 |
| Sep 10, 2025 | 228.50 | 231.00 | 226.00 | 226.66 | 226.66 | -0.16% | 106,283 |
| Sep 9, 2025 | 230.53 | 232.56 | 225.60 | 227.02 | 227.02 | -1.30% | 105,914 |
| Sep 8, 2025 | 231.99 | 235.41 | 229.00 | 230.02 | 230.02 | -0.60% | 112,074 |
| Sep 5, 2025 | 235.60 | 235.94 | 229.50 | 231.41 | 231.41 | -0.80% | 102,139 |
| Sep 4, 2025 | 232.59 | 238.01 | 232.00 | 233.27 | 233.27 | 0.33% | 85,583 |
| Sep 3, 2025 | 234.90 | 237.49 | 227.35 | 232.51 | 232.51 | -0.02% | 141,810 |
| Sep 2, 2025 | 233.13 | 237.00 | 231.31 | 232.56 | 232.56 | 0.25% | 57,705 |
| Sep 1, 2025 | 231.80 | 238.26 | 228.44 | 231.98 | 231.98 | 0.48% | 106,066 |
| Aug 29, 2025 | 230.75 | 234.60 | 228.02 | 230.87 | 230.87 | 0.13% | 69,878 |
| Aug 28, 2025 | 228.02 | 233.50 | 225.84 | 230.57 | 230.57 | 0.73% | 70,930 |
| Aug 26, 2025 | 233.56 | 234.15 | 227.02 | 228.91 | 228.91 | -1.99% | 79,770 |
| Aug 25, 2025 | 235.09 | 239.87 | 231.35 | 233.56 | 233.56 | -0.34% | 92,170 |
| Aug 22, 2025 | 233.00 | 241.70 | 232.65 | 234.36 | 234.36 | 0.87% | 144,509 |
| Aug 21, 2025 | 237.60 | 239.99 | 231.57 | 232.33 | 232.33 | -2.14% | 114,032 |
| Aug 20, 2025 | 239.90 | 240.59 | 235.76 | 237.40 | 237.40 | -1.41% | 86,508 |
| Aug 19, 2025 | 227.50 | 246.61 | 226.00 | 240.80 | 240.80 | 5.89% | 295,207 |
| Aug 18, 2025 | 230.33 | 230.36 | 226.10 | 227.40 | 227.40 | -0.55% | 132,356 |
| Aug 14, 2025 | 230.95 | 232.37 | 227.75 | 228.65 | 228.65 | -0.60% | 57,648 |
| Aug 13, 2025 | 231.70 | 234.50 | 229.05 | 230.02 | 230.02 | -0.33% | 73,115 |
| Aug 12, 2025 | 231.93 | 236.51 | 228.50 | 230.78 | 230.78 | -0.50% | 90,253 |
| Aug 11, 2025 | 231.50 | 233.40 | 229.81 | 231.93 | 231.93 | 0.03% | 94,942 |
| Aug 8, 2025 | 234.50 | 237.60 | 230.05 | 231.85 | 231.85 | -0.94% | 94,544 |
| Aug 7, 2025 | 231.50 | 235.57 | 229.22 | 234.04 | 234.04 | 0.56% | 126,834 |
| Aug 6, 2025 | 238.00 | 238.99 | 231.45 | 232.73 | 232.73 | -1.45% | 132,660 |
| Aug 5, 2025 | 244.33 | 246.03 | 234.05 | 236.15 | 236.15 | -3.35% | 258,339 |
| Aug 4, 2025 | 237.88 | 246.00 | 235.65 | 244.33 | 244.33 | 3.68% | 258,114 |
| Aug 1, 2025 | 234.41 | 241.03 | 233.56 | 235.65 | 235.65 | 0.50% | 205,134 |
| Jul 31, 2025 | 239.95 | 246.51 | 231.36 | 234.47 | 234.47 | -4.24% | 371,909 |
| Jul 30, 2025 | 254.30 | 258.30 | 242.40 | 244.85 | 244.85 | -3.34% | 190,326 |
| Jul 29, 2025 | 236.50 | 263.99 | 236.50 | 253.30 | 253.30 | 5.78% | 1,090,171 |
| Jul 28, 2025 | 267.02 | 267.02 | 233.60 | 239.47 | 239.47 | -10.83% | 585,661 |
| Jul 25, 2025 | 270.33 | 277.80 | 263.12 | 268.56 | 268.56 | -0.65% | 375,963 |
| Jul 24, 2025 | 275.00 | 275.66 | 269.00 | 270.33 | 270.33 | -2.77% | 157,093 |
| Jul 23, 2025 | 277.00 | 283.93 | 272.59 | 278.03 | 276.78 | 1.37% | 728,200 |
| Jul 22, 2025 | 261.10 | 280.00 | 257.43 | 274.28 | 273.05 | 6.10% | 1,055,797 |