20 Microns Limited (NSE:20MICRONS)
India · Delayed Price · Currency is INR 207.00
-4.87 (-2.30%)
Sep 11, 2026, 3:30 PM IST
20 Microns Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 211.75 | 211.75 | 204.01 | 207.86 | 207.86 | -1.89% | 163,867 |
| Sep 10, 2026 | 219.48 | 220.90 | 210.73 | 211.87 | 211.87 | -2.84% | 115,259 |
| Sep 9, 2026 | 219.00 | 220.99 | 216.75 | 218.06 | 218.06 | -0.56% | 78,133 |
| Sep 8, 2026 | 226.00 | 227.23 | 218.79 | 219.28 | 219.28 | -2.46% | 108,144 |
| Sep 7, 2026 | 224.90 | 231.99 | 220.71 | 224.80 | 224.80 | 1.04% | 373,719 |
| Sep 4, 2026 | 218.91 | 224.90 | 216.50 | 222.49 | 222.49 | 2.14% | 174,812 |
| Sep 3, 2026 | 211.40 | 224.00 | 211.40 | 217.82 | 217.82 | 3.06% | 179,448 |
| Sep 2, 2026 | 212.00 | 216.39 | 207.00 | 211.36 | 211.36 | -0.77% | 90,223 |
| Sep 1, 2026 | 216.50 | 219.58 | 211.37 | 213.00 | 213.00 | -2.31% | 137,611 |
| Aug 31, 2026 | 221.01 | 227.33 | 216.50 | 218.03 | 218.03 | -1.79% | 172,302 |
| Aug 28, 2026 | 217.34 | 224.87 | 217.00 | 222.00 | 222.00 | 2.60% | 241,206 |
| Aug 27, 2026 | 223.39 | 223.39 | 215.10 | 216.37 | 216.37 | -3.25% | 152,626 |
| Aug 26, 2026 | 210.66 | 233.53 | 210.66 | 223.63 | 223.63 | 6.16% | 1,411,924 |
| Aug 25, 2026 | 215.20 | 215.90 | 208.00 | 210.65 | 210.65 | -1.22% | 149,537 |
| Aug 24, 2026 | 204.19 | 214.70 | 202.86 | 213.26 | 213.26 | 4.44% | 313,566 |
| Aug 21, 2026 | 208.00 | 208.00 | 202.73 | 204.19 | 204.19 | 0.11% | 129,884 |
| Aug 20, 2026 | 197.50 | 208.75 | 197.08 | 203.96 | 203.96 | 4.04% | 313,823 |
| Aug 19, 2026 | 197.16 | 197.16 | 193.86 | 196.04 | 196.04 | -0.57% | 73,392 |
| Aug 18, 2026 | 197.26 | 198.40 | 195.20 | 197.16 | 197.16 | -0.05% | 72,434 |
| Aug 17, 2026 | 190.54 | 199.40 | 189.00 | 197.26 | 197.26 | 3.33% | 244,646 |
| Aug 14, 2026 | 182.28 | 193.00 | 182.00 | 190.90 | 190.90 | 4.27% | 219,809 |
| Aug 13, 2026 | 183.32 | 186.50 | 182.30 | 183.08 | 183.08 | -0.57% | 166,840 |
| Aug 12, 2026 | 183.35 | 188.00 | 183.01 | 184.13 | 184.13 | -0.96% | 106,819 |
| Aug 11, 2026 | 189.50 | 189.50 | 185.34 | 185.92 | 185.92 | -1.38% | 68,836 |
| Aug 10, 2026 | 190.01 | 190.99 | 187.22 | 188.53 | 188.53 | -0.29% | 68,386 |
| Aug 7, 2026 | 191.71 | 193.59 | 187.90 | 189.07 | 189.07 | -1.38% | 126,589 |
| Aug 6, 2026 | 195.00 | 195.30 | 191.50 | 191.71 | 191.71 | -1.61% | 114,716 |
| Aug 5, 2026 | 196.72 | 198.10 | 194.00 | 194.85 | 194.85 | -0.95% | 115,892 |
| Aug 4, 2026 | 196.03 | 198.45 | 194.61 | 196.72 | 196.72 | 0.35% | 89,756 |
| Aug 3, 2026 | 193.03 | 199.80 | 192.50 | 196.03 | 196.03 | 1.85% | 173,167 |
| Jul 31, 2026 | 200.00 | 212.52 | 191.10 | 192.46 | 192.46 | -3.80% | 808,418 |
| Jul 30, 2026 | 200.20 | 204.40 | 199.00 | 200.07 | 200.07 | -0.54% | 123,787 |
| Jul 29, 2026 | 202.50 | 206.79 | 200.30 | 201.16 | 201.16 | -0.23% | 132,775 |
| Jul 28, 2026 | 204.05 | 206.99 | 198.14 | 201.63 | 201.63 | -1.16% | 156,781 |
| Jul 27, 2026 | 205.25 | 211.47 | 203.05 | 204.00 | 204.00 | -0.11% | 151,604 |
| Jul 24, 2026 | 210.00 | 210.00 | 202.63 | 204.23 | 204.23 | -2.66% | 119,240 |
| Jul 23, 2026 | 211.15 | 217.90 | 207.51 | 209.81 | 209.81 | -0.63% | 333,633 |
| Jul 22, 2026 | 209.96 | 211.62 | 205.10 | 211.15 | 211.15 | 0.07% | 201,717 |
| Jul 21, 2026 | 205.17 | 213.00 | 203.36 | 211.01 | 211.01 | 2.30% | 311,441 |
| Jul 20, 2026 | 203.50 | 209.25 | 202.00 | 206.27 | 206.27 | 0.80% | 242,306 |
| Jul 17, 2026 | 204.80 | 207.70 | 197.80 | 204.64 | 204.64 | 0.43% | 185,213 |
| Jul 16, 2026 | 204.63 | 208.79 | 203.60 | 205.01 | 203.76 | 0.28% | 134,100 |
| Jul 15, 2026 | 205.00 | 207.79 | 202.96 | 204.43 | 203.18 | -0.42% | 144,897 |
| Jul 14, 2026 | 202.00 | 209.40 | 197.73 | 205.30 | 204.05 | 1.41% | 311,208 |
| Jul 13, 2026 | 197.54 | 207.10 | 193.67 | 202.45 | 201.22 | 2.07% | 210,941 |
| Jul 10, 2026 | 196.00 | 200.88 | 196.00 | 198.34 | 197.13 | 2.27% | 136,532 |
| Jul 9, 2026 | 192.78 | 198.00 | 192.37 | 193.94 | 192.76 | 0.84% | 120,012 |
| Jul 8, 2026 | 193.10 | 201.99 | 190.00 | 192.33 | 191.16 | -1.64% | 194,575 |
| Jul 7, 2026 | 195.90 | 197.24 | 194.02 | 195.53 | 194.34 | -0.28% | 89,695 |
| Jul 6, 2026 | 204.56 | 209.95 | 195.00 | 196.07 | 194.87 | -4.06% | 391,809 |