20 Microns Limited (NSE:20MICRONS)
India · Delayed Price · Currency is INR 235.65
+1.18 (0.50%)
Aug 1, 2025, 3:30 PM IST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 234.41 | 241.03 | 233.56 | 235.65 | 235.65 | 0.50% | 204,884 |
| Jul 31, 2025 | 239.95 | 246.51 | 231.36 | 234.47 | 234.47 | -4.24% | 371,982 |
| 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 |
| Jul 21, 2025 | 266.55 | 270.99 | 256.41 | 258.52 | 257.36 | -2.44% | 486,773 |
| Jul 18, 2025 | 256.88 | 273.00 | 251.00 | 264.99 | 263.80 | 3.91% | 1,441,882 |
| Jul 17, 2025 | 259.90 | 259.90 | 251.42 | 255.01 | 253.86 | -1.82% | 517,794 |
| Jul 16, 2025 | 228.00 | 268.00 | 227.11 | 259.75 | 258.58 | 15.48% | 4,013,967 |
| Jul 15, 2025 | 225.65 | 226.98 | 221.60 | 224.93 | 223.92 | 0.68% | 93,691 |
| Jul 14, 2025 | 224.00 | 224.57 | 221.25 | 223.42 | 222.42 | -0.11% | 57,629 |
| Jul 11, 2025 | 226.50 | 227.78 | 222.27 | 223.66 | 222.65 | -1.74% | 91,872 |
| Jul 10, 2025 | 223.00 | 232.20 | 221.17 | 227.61 | 226.59 | 3.11% | 251,129 |
| Jul 9, 2025 | 226.95 | 226.95 | 220.20 | 220.75 | 219.76 | -1.08% | 101,018 |
| Jul 8, 2025 | 223.63 | 226.29 | 220.03 | 223.17 | 222.17 | -0.21% | 76,075 |
| Jul 7, 2025 | 228.60 | 231.23 | 222.03 | 223.63 | 222.62 | -2.18% | 119,324 |
| Jul 4, 2025 | 224.15 | 231.00 | 219.88 | 228.62 | 227.59 | 1.38% | 175,606 |
| Jul 3, 2025 | 227.00 | 227.92 | 224.00 | 225.50 | 224.49 | -1.13% | 116,453 |
| Jul 2, 2025 | 230.30 | 237.01 | 227.00 | 228.07 | 227.04 | -1.67% | 127,756 |
| Jul 1, 2025 | 233.60 | 235.85 | 228.74 | 231.94 | 230.90 | 0.29% | 81,262 |
| Jun 30, 2025 | 226.20 | 234.89 | 226.20 | 231.28 | 230.24 | 0.84% | 147,501 |
| Jun 27, 2025 | 234.00 | 237.86 | 228.51 | 229.36 | 228.33 | -0.40% | 103,324 |
| Jun 26, 2025 | 232.50 | 234.50 | 228.41 | 230.29 | 229.25 | -0.57% | 59,192 |
| Jun 25, 2025 | 228.00 | 233.79 | 227.89 | 231.61 | 230.57 | 1.46% | 66,339 |
| Jun 24, 2025 | 226.68 | 231.40 | 224.80 | 228.27 | 227.24 | 2.40% | 97,583 |
| Jun 23, 2025 | 224.00 | 225.24 | 220.59 | 222.91 | 221.91 | -0.49% | 87,153 |
| Jun 20, 2025 | 225.29 | 227.99 | 221.17 | 224.00 | 222.99 | -0.57% | 98,100 |
| Jun 19, 2025 | 232.98 | 239.00 | 224.00 | 225.29 | 224.28 | -3.30% | 92,236 |
| Jun 18, 2025 | 234.60 | 237.28 | 231.20 | 232.98 | 231.93 | -1.69% | 65,322 |
| Jun 17, 2025 | 244.99 | 245.00 | 231.65 | 236.99 | 235.92 | -0.73% | 375,161 |
| Jun 16, 2025 | 226.80 | 250.10 | 218.85 | 238.73 | 237.66 | 6.25% | 207,251 |
| Jun 13, 2025 | 225.20 | 226.99 | 221.00 | 224.69 | 223.68 | -1.51% | 112,205 |
| Jun 12, 2025 | 234.47 | 234.48 | 226.52 | 228.14 | 227.11 | -2.70% | 92,405 |
| Jun 11, 2025 | 223.33 | 239.97 | 223.33 | 234.47 | 233.42 | 4.65% | 324,681 |
| Jun 10, 2025 | 230.50 | 230.50 | 223.33 | 224.05 | 223.04 | -1.81% | 122,553 |
| Jun 9, 2025 | 229.90 | 234.51 | 227.27 | 228.17 | 227.14 | 0.37% | 117,867 |
| Jun 6, 2025 | 229.33 | 232.60 | 223.15 | 227.34 | 226.32 | -0.86% | 167,624 |
| Jun 5, 2025 | 219.40 | 233.65 | 219.40 | 229.31 | 228.28 | 5.40% | 426,424 |
| Jun 4, 2025 | 221.10 | 221.99 | 215.05 | 217.56 | 216.58 | -1.11% | 122,286 |
| Jun 3, 2025 | 222.35 | 229.74 | 218.82 | 220.01 | 219.02 | -1.05% | 223,151 |
| Jun 2, 2025 | 224.20 | 226.02 | 217.35 | 222.35 | 221.35 | -1.55% | 234,470 |
| May 30, 2025 | 229.95 | 230.85 | 225.00 | 225.84 | 224.82 | -1.55% | 73,770 |
| May 29, 2025 | 232.15 | 232.73 | 226.43 | 229.39 | 228.36 | -0.57% | 68,709 |
| May 28, 2025 | 233.00 | 238.00 | 229.27 | 230.71 | 229.67 | -1.30% | 81,415 |
| May 27, 2025 | 238.99 | 238.99 | 228.78 | 233.74 | 232.69 | -1.28% | 118,879 |
| May 26, 2025 | 238.41 | 244.59 | 235.22 | 236.76 | 235.70 | -2.61% | 165,883 |