Skip to main content
logo
20 Microns Limited (NSE:20MICRONS)
India flag India · Delayed Price · Currency is INR
204.19
+0.23 (0.11%)
Aug 21, 2026, 3:29 PM IST

20 Microns Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026208.00208.00202.73204.19204.190.11%129,884
Aug 20, 2026197.50208.75197.08203.96203.964.04%313,823
Aug 19, 2026197.16197.16193.86196.04196.04-0.57%73,392
Aug 18, 2026197.26198.40195.20197.16197.16-0.05%72,434
Aug 17, 2026190.54199.40189.00197.26197.263.33%244,646
Aug 14, 2026182.28193.00182.00190.90190.904.27%219,809
Aug 13, 2026183.32186.50182.30183.08183.08-0.57%166,840
Aug 12, 2026183.35188.00183.01184.13184.13-0.96%106,819
Aug 11, 2026189.50189.50185.34185.92185.92-1.38%68,836
Aug 10, 2026190.01190.99187.22188.53188.53-0.29%68,386
Aug 7, 2026191.71193.59187.90189.07189.07-1.38%126,589
Aug 6, 2026195.00195.30191.50191.71191.71-1.61%114,716
Aug 5, 2026196.72198.10194.00194.85194.85-0.95%115,892
Aug 4, 2026196.03198.45194.61196.72196.720.35%89,756
Aug 3, 2026193.03199.80192.50196.03196.031.85%173,167
Jul 31, 2026200.00212.52191.10192.46192.46-3.80%808,418
Jul 30, 2026200.20204.40199.00200.07200.07-0.54%123,787
Jul 29, 2026202.50206.79200.30201.16201.16-0.23%132,775
Jul 28, 2026204.05206.99198.14201.63201.63-1.16%156,781
Jul 27, 2026205.25211.47203.05204.00204.00-0.11%151,604
Jul 24, 2026210.00210.00202.63204.23204.23-2.66%119,240
Jul 23, 2026211.15217.90207.51209.81209.81-0.63%333,633
Jul 22, 2026209.96211.62205.10211.15211.150.07%201,717
Jul 21, 2026205.17213.00203.36211.01211.012.30%311,441
Jul 20, 2026203.50209.25202.00206.27206.270.80%242,306
Jul 17, 2026204.80207.70197.80204.64204.640.43%185,213
Jul 16, 2026204.63208.79203.60205.01203.760.28%134,100
Jul 15, 2026205.00207.79202.96204.43203.18-0.42%144,897
Jul 14, 2026202.00209.40197.73205.30204.051.41%311,208
Jul 13, 2026197.54207.10193.67202.45201.222.07%210,941
Jul 10, 2026196.00200.88196.00198.34197.132.27%136,532
Jul 9, 2026192.78198.00192.37193.94192.760.84%120,012
Jul 8, 2026193.10201.99190.00192.33191.16-1.64%194,575
Jul 7, 2026195.90197.24194.02195.53194.34-0.28%89,695
Jul 6, 2026204.56209.95195.00196.07194.87-4.06%391,809
Jul 3, 2026203.00209.00200.05204.36203.111.28%256,365
Jul 2, 2026201.74203.00198.40201.78200.551.22%108,892
Jul 1, 2026203.94204.80198.01199.35198.13-1.02%141,123
Jun 30, 2026197.86205.90197.11201.41200.182.02%227,121
Jun 29, 2026203.90203.90196.30197.42196.22-1.33%113,613
Jun 25, 2026209.30210.15199.00200.08198.86-3.77%267,243
Jun 24, 2026208.65212.41204.16207.92206.650.73%692,537
Jun 23, 2026189.77219.45189.77206.41205.159.55%7,153,959
Jun 22, 2026187.69190.53184.32188.41187.262.32%127,438
Jun 19, 2026186.14188.30182.60184.14183.02-0.49%91,151
Jun 18, 2026187.00187.00183.71185.05183.92-0.16%70,995
Jun 17, 2026186.00187.00183.27185.34184.210.51%95,201
Jun 16, 2026190.40192.99181.63184.40183.28-2.34%312,335
Jun 15, 2026184.45198.00183.05188.82187.673.54%428,997
Jun 12, 2026180.55185.10180.50182.37181.261.95%136,089