20 Microns Limited (NSE:20MICRONS)
India · Delayed Price · Currency is INR 195.62
+7.64 (4.06%)
At close: Nov 26, 2025
20 Microns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 191.99 | 197.59 | 187.11 | 195.62 | 195.62 | 4.06% | 63,500 |
| Nov 25, 2025 | 186.09 | 189.00 | 183.61 | 187.98 | 187.98 | 1.52% | 52,135 |
| Nov 24, 2025 | 189.20 | 190.36 | 184.18 | 185.16 | 185.16 | -2.74% | 82,495 |
| Nov 21, 2025 | 190.00 | 193.19 | 189.56 | 190.37 | 190.37 | -0.26% | 49,898 |
| Nov 20, 2025 | 194.00 | 195.96 | 190.00 | 190.86 | 190.86 | -1.96% | 56,469 |
| Nov 19, 2025 | 198.75 | 198.75 | 192.10 | 194.67 | 194.67 | -0.22% | 37,242 |
| Nov 18, 2025 | 194.09 | 196.90 | 190.00 | 195.10 | 195.10 | 0.01% | 45,911 |
| Nov 17, 2025 | 195.55 | 196.31 | 193.50 | 195.09 | 195.09 | 0.75% | 66,440 |
| Nov 14, 2025 | 197.90 | 199.06 | 191.60 | 193.63 | 193.63 | -2.18% | 95,278 |
| Nov 13, 2025 | 199.25 | 201.10 | 197.55 | 197.95 | 197.95 | -0.65% | 99,414 |
| Nov 12, 2025 | 199.00 | 201.44 | 198.00 | 199.25 | 199.25 | 0.78% | 78,618 |
| Nov 11, 2025 | 203.73 | 205.50 | 197.00 | 197.70 | 197.70 | -2.77% | 113,294 |
| Nov 10, 2025 | 207.30 | 211.80 | 202.76 | 203.33 | 203.33 | -4.63% | 148,535 |
| Nov 7, 2025 | 208.31 | 215.00 | 206.00 | 213.21 | 213.21 | 2.35% | 67,345 |
| Nov 6, 2025 | 218.50 | 218.50 | 207.06 | 208.31 | 208.31 | -3.58% | 93,455 |
| Nov 4, 2025 | 218.00 | 220.98 | 214.00 | 216.05 | 216.05 | -0.76% | 82,091 |
| Nov 3, 2025 | 206.83 | 221.20 | 206.83 | 217.71 | 217.71 | 5.26% | 218,244 |
| Oct 31, 2025 | 206.72 | 207.90 | 204.76 | 206.83 | 206.83 | -0.44% | 60,289 |
| Oct 30, 2025 | 210.22 | 210.23 | 206.00 | 207.74 | 207.74 | -0.19% | 49,292 |
| Oct 29, 2025 | 210.20 | 210.20 | 206.80 | 208.14 | 208.14 | -0.59% | 77,494 |
| Oct 28, 2025 | 210.60 | 211.54 | 208.62 | 209.37 | 209.37 | -0.42% | 51,403 |
| Oct 27, 2025 | 211.00 | 211.86 | 208.57 | 210.26 | 210.26 | -0.12% | 64,341 |
| Oct 24, 2025 | 211.50 | 213.00 | 208.70 | 210.51 | 210.51 | -0.83% | 52,448 |
| Oct 23, 2025 | 215.45 | 215.45 | 211.32 | 212.27 | 212.27 | - | 47,010 |
| Oct 21, 2025 | 211.98 | 213.30 | 210.21 | 212.28 | 212.28 | 1.64% | 20,505 |
| Oct 20, 2025 | 216.65 | 216.65 | 206.00 | 208.86 | 208.86 | -2.66% | 167,665 |
| Oct 17, 2025 | 216.84 | 216.97 | 213.50 | 214.57 | 214.57 | -1.05% | 49,166 |
| Oct 16, 2025 | 215.96 | 218.77 | 215.76 | 216.84 | 216.84 | 0.41% | 41,947 |
| Oct 15, 2025 | 215.44 | 216.98 | 213.49 | 215.96 | 215.96 | 0.68% | 71,617 |
| Oct 14, 2025 | 213.99 | 219.99 | 212.79 | 214.50 | 214.50 | 1.20% | 125,721 |
| Oct 13, 2025 | 212.33 | 215.00 | 209.41 | 211.96 | 211.96 | -0.17% | 64,596 |
| Oct 10, 2025 | 210.48 | 214.78 | 207.82 | 212.33 | 212.33 | 1.22% | 96,785 |
| Oct 9, 2025 | 213.45 | 217.72 | 208.35 | 209.78 | 209.78 | -1.44% | 95,346 |
| Oct 8, 2025 | 212.65 | 217.74 | 211.02 | 212.85 | 212.85 | 0.99% | 85,908 |
| Oct 7, 2025 | 213.05 | 214.90 | 210.00 | 210.76 | 210.76 | -0.89% | 65,943 |
| Oct 6, 2025 | 217.18 | 220.94 | 210.00 | 212.66 | 212.66 | -2.08% | 108,525 |
| Oct 3, 2025 | 215.99 | 218.89 | 214.78 | 217.17 | 217.17 | 1.49% | 96,502 |
| 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% | 171,507 |
| 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 |