20 Microns Limited (NSE:20MICRONS)
India · Delayed Price · Currency is INR 179.01
-1.06 (-0.59%)
Jan 23, 2026, 3:29 PM IST
20 Microns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 180.55 | 182.00 | 178.49 | 179.33 | - | -0.41% | 64,802 |
| 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 |
| Dec 8, 2025 | 188.66 | 189.99 | 184.06 | 185.58 | 185.58 | -1.63% | 60,961 |
| Dec 5, 2025 | 190.11 | 191.00 | 184.90 | 188.66 | 188.66 | -0.66% | 72,146 |
| Dec 4, 2025 | 190.60 | 193.29 | 188.25 | 189.92 | 189.92 | -0.36% | 38,690 |
| Dec 3, 2025 | 188.00 | 192.00 | 186.26 | 190.60 | 190.60 | 0.62% | 65,939 |
| Dec 2, 2025 | 191.75 | 191.75 | 188.90 | 189.42 | 189.42 | -1.12% | 38,543 |
| Dec 1, 2025 | 192.04 | 195.57 | 190.27 | 191.56 | 191.56 | 0.11% | 41,491 |
| Nov 28, 2025 | 192.05 | 194.16 | 189.40 | 191.34 | 191.34 | -1.37% | 88,207 |
| Nov 27, 2025 | 196.40 | 198.01 | 193.25 | 193.99 | 193.99 | -0.83% | 49,499 |
| 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 |