20 Microns Limited (NSE:20MICRONS)
India · Delayed Price · Currency is INR 232.00
-1.27 (-0.54%)
Sep 5, 2025, 3:29 PM IST
20 Microns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |