20 Microns Limited 20MICRONS
NSE · India · Process Industries
INR 207.26-7.33 (-3.42%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 214.59 | +0.84% | INR 211.29 | INR 221.80 | INR 211.29 | 76.78K |
| 2026-09-29 | INR 212.80 | -0.07% | INR 212.16 | INR 216.45 | INR 209.02 | 54.06K |
| 2026-09-28 | INR 212.94 | -2.13% | INR 218.66 | INR 220.80 | INR 212.01 | 65.36K |
| 2026-09-25 | INR 217.58 | +1.73% | INR 215.01 | INR 219.80 | INR 212.78 | 101.35K |
| 2026-09-24 | INR 213.87 | -2.44% | INR 217.70 | INR 217.80 | INR 212.16 | 65.91K |
| 2026-09-23 | INR 219.21 | +1.28% | INR 220.80 | INR 223.95 | INR 215.80 | 104.57K |
| 2026-09-22 | INR 216.45 | -1.67% | INR 220.00 | INR 223.15 | INR 215.04 | 163.80K |
| 2026-09-21 | INR 220.12 | +5.68% | INR 208.28 | INR 227.88 | INR 207.41 | 561.79K |
| 2026-09-18 | INR 208.28 | +1.25% | INR 207.77 | INR 209.00 | INR 204.62 | 45.74K |
| 2026-09-17 | INR 205.71 | +1.22% | INR 203.96 | INR 208.97 | INR 203.23 | 56.90K |
| 2026-09-16 | INR 203.23 | +0.96% | INR 201.29 | INR 206.00 | INR 194.05 | 142.76K |
| 2026-09-15 | INR 201.29 | -3.16% | INR 207.98 | INR 208.77 | INR 198.51 | 111.27K |
| 2026-09-14 | INR 207.86 | 0.00% | INR 207.86 | INR 207.86 | INR 207.86 | 0 |
| 2026-09-11 | INR 207.86 | -1.89% | INR 211.75 | INR 211.75 | INR 204.01 | 163.87K |
| 2026-09-10 | INR 211.87 | -2.84% | INR 219.48 | INR 220.90 | INR 210.73 | 115.26K |
| 2026-09-09 | INR 218.06 | -0.56% | INR 219.00 | INR 220.99 | INR 216.75 | 78.13K |
| 2026-09-08 | INR 219.28 | -2.46% | INR 226.00 | INR 227.23 | INR 218.79 | 108.14K |
| 2026-09-07 | INR 224.80 | +1.04% | INR 224.90 | INR 231.99 | INR 220.71 | 373.72K |
| 2026-09-04 | INR 222.49 | +2.14% | INR 218.91 | INR 224.90 | INR 216.50 | 174.81K |
| 2026-09-03 | INR 217.82 | +3.06% | INR 211.40 | INR 224.00 | INR 211.40 | 179.45K |
| 2026-09-02 | INR 211.36 | -0.77% | INR 212.00 | INR 216.39 | INR 207.00 | 90.22K |
| 2026-09-01 | INR 213.00 | -2.31% | INR 216.50 | INR 219.58 | INR 211.37 | 137.61K |
| 2026-08-31 | INR 218.03 | -1.79% | INR 221.01 | INR 227.33 | INR 216.50 | 172.30K |
| 2026-08-28 | INR 222.00 | +2.60% | INR 217.34 | INR 224.87 | INR 217.00 | 241.21K |
| 2026-08-27 | INR 216.37 | -3.25% | INR 223.39 | INR 223.39 | INR 215.10 | 152.63K |
| 2026-08-26 | INR 223.63 | +6.16% | INR 210.66 | INR 233.53 | INR 210.66 | 1.41M |
| 2026-08-25 | INR 210.65 | -1.22% | INR 215.20 | INR 215.90 | INR 208.00 | 149.54K |
| 2026-08-24 | INR 213.26 | +4.44% | INR 204.19 | INR 214.70 | INR 202.86 | 313.57K |
| 2026-08-21 | INR 204.19 | +0.11% | INR 208.00 | INR 208.00 | INR 202.73 | 129.88K |
| 2026-08-20 | INR 203.96 | +4.04% | INR 197.50 | INR 208.75 | INR 197.08 | 313.82K |
| 2026-08-19 | INR 196.04 | -0.57% | INR 197.16 | INR 197.16 | INR 193.86 | 73.39K |
| 2026-08-18 | INR 197.16 | -0.05% | INR 197.26 | INR 198.40 | INR 195.20 | 72.43K |
| 2026-08-17 | INR 197.26 | +3.33% | INR 190.54 | INR 199.40 | INR 189.00 | 244.65K |
| 2026-08-14 | INR 190.90 | +4.27% | INR 182.28 | INR 193.00 | INR 182.00 | 219.81K |
| 2026-08-13 | INR 183.08 | -0.57% | INR 183.32 | INR 186.50 | INR 182.30 | 166.84K |
| 2026-08-12 | INR 184.13 | -0.96% | INR 183.35 | INR 188.00 | INR 183.01 | 106.82K |
| 2026-08-11 | INR 185.92 | -1.38% | INR 189.50 | INR 189.50 | INR 185.34 | 68.84K |
| 2026-08-10 | INR 188.53 | -0.29% | INR 190.01 | INR 190.99 | INR 187.22 | 68.39K |
| 2026-08-07 | INR 189.07 | -1.38% | INR 191.71 | INR 193.59 | INR 187.90 | 126.59K |
| 2026-08-06 | INR 191.71 | -1.61% | INR 195.00 | INR 195.30 | INR 191.50 | 114.72K |
| 2026-08-05 | INR 194.85 | -0.95% | INR 196.72 | INR 198.10 | INR 194.00 | 115.89K |
| 2026-08-04 | INR 196.72 | +0.35% | INR 196.03 | INR 198.45 | INR 194.61 | 89.76K |
| 2026-08-03 | INR 196.03 | +1.85% | INR 193.03 | INR 199.80 | INR 192.50 | 173.17K |
| 2026-07-31 | INR 192.46 | -3.80% | INR 200.00 | INR 212.52 | INR 191.10 | 808.42K |
| 2026-07-30 | INR 200.07 | -0.54% | INR 200.20 | INR 204.40 | INR 199.00 | 123.79K |
| 2026-07-29 | INR 201.16 | -0.23% | INR 202.50 | INR 206.79 | INR 200.30 | 132.78K |
| 2026-07-28 | INR 201.63 | -1.16% | INR 204.05 | INR 206.99 | INR 198.14 | 156.78K |
| 2026-07-27 | INR 204.00 | -0.11% | INR 205.25 | INR 211.47 | INR 203.05 | 151.60K |
| 2026-07-24 | INR 204.23 | -2.66% | INR 210.00 | INR 210.00 | INR 202.63 | 119.24K |
| 2026-07-23 | INR 209.81 | -0.63% | INR 211.15 | INR 217.90 | INR 207.51 | 333.63K |
| 2026-07-22 | INR 211.15 | +0.07% | INR 209.96 | INR 211.62 | INR 205.10 | 201.72K |
| 2026-07-21 | INR 211.01 | +2.30% | INR 205.17 | INR 213.00 | INR 203.36 | 311.44K |
| 2026-07-20 | INR 206.27 | +0.80% | INR 203.50 | INR 209.25 | INR 202.00 | 242.31K |
| 2026-07-17 | INR 204.64 | -0.18% | INR 204.80 | INR 207.70 | INR 197.80 | 185.21K |
| 2026-07-16 | INR 205.01 | +0.28% | INR 204.63 | INR 208.79 | INR 203.60 | 134.10K |
| 2026-07-15 | INR 204.43 | -0.42% | INR 205.00 | INR 207.79 | INR 202.96 | 144.90K |
| 2026-07-14 | INR 205.30 | +1.41% | INR 202.00 | INR 209.40 | INR 197.73 | 311.21K |
| 2026-07-13 | INR 202.45 | +2.07% | INR 197.54 | INR 207.10 | INR 193.67 | 210.94K |
| 2026-07-10 | INR 198.34 | +2.27% | INR 196.00 | INR 200.88 | INR 196.00 | 136.53K |
| 2026-07-09 | INR 193.94 | +0.84% | INR 192.78 | INR 198.00 | INR 192.37 | 120.01K |
| 2026-07-08 | INR 192.33 | -1.64% | INR 193.10 | INR 201.99 | INR 190.00 | 194.58K |
| 2026-07-07 | INR 195.53 | -0.28% | INR 195.90 | INR 197.24 | INR 194.02 | 89.70K |
| 2026-07-06 | INR 196.07 | -4.06% | INR 204.56 | INR 209.95 | INR 195.00 | 391.81K |
| 2026-07-03 | INR 204.36 | +1.28% | INR 203.00 | INR 209.00 | INR 200.05 | 256.37K |
| 2026-07-02 | INR 201.78 | +1.22% | INR 201.74 | INR 203.00 | INR 198.40 | 108.89K |
| 2026-07-01 | INR 199.35 | -1.02% | INR 203.94 | INR 204.80 | INR 198.01 | 141.12K |
| 2026-06-30 | INR 201.41 | +2.02% | INR 197.86 | INR 205.90 | INR 197.11 | 227.12K |
| 2026-06-29 | INR 197.42 | -1.33% | INR 203.90 | INR 203.90 | INR 196.30 | 113.61K |
| 2026-06-26 | INR 200.08 | 0.00% | INR 200.08 | INR 200.08 | INR 200.08 | 0 |
| 2026-06-25 | INR 200.08 | -3.77% | INR 209.30 | INR 210.15 | INR 199.00 | 267.24K |
| 2026-06-24 | INR 207.92 | +0.73% | INR 208.65 | INR 212.41 | INR 204.16 | 692.54K |
| 2026-06-23 | INR 206.41 | +9.55% | INR 189.77 | INR 219.45 | INR 189.77 | 7.15M |
| 2026-06-22 | INR 188.41 | +2.32% | INR 187.69 | INR 190.53 | INR 184.32 | 127.44K |
| 2026-06-19 | INR 184.14 | -0.49% | INR 186.14 | INR 188.30 | INR 182.60 | 91.15K |
| 2026-06-18 | INR 185.05 | -0.16% | INR 187.00 | INR 187.00 | INR 183.71 | 71.00K |
| 2026-06-17 | INR 185.34 | +0.51% | INR 186.00 | INR 187.00 | INR 183.27 | 95.20K |
| 2026-06-16 | INR 184.40 | -2.34% | INR 190.40 | INR 192.99 | INR 181.63 | 312.34K |
| 2026-06-15 | INR 188.82 | +3.54% | INR 184.45 | INR 198.00 | INR 183.05 | 429.00K |
| 2026-06-12 | INR 182.37 | +1.95% | INR 180.55 | INR 185.10 | INR 180.50 | 136.09K |
| 2026-06-11 | INR 178.88 | -3.30% | INR 184.00 | INR 188.66 | INR 178.00 | 142.14K |
| 2026-06-10 | INR 184.98 | -1.52% | INR 188.76 | INR 188.77 | INR 184.00 | 65.26K |
| 2026-06-09 | INR 187.83 | +1.45% | INR 188.00 | INR 190.35 | INR 185.40 | 101.16K |
| 2026-06-08 | INR 185.14 | -5.43% | INR 195.90 | INR 195.90 | INR 184.08 | 348.41K |
| 2026-06-05 | INR 195.77 | +3.39% | INR 190.30 | INR 206.00 | INR 190.30 | 626.68K |
| 2026-06-04 | INR 189.36 | +0.22% | INR 188.90 | INR 195.59 | INR 187.10 | 183.38K |
| 2026-06-03 | INR 188.95 | +2.89% | INR 182.95 | INR 190.59 | INR 180.83 | 276.03K |
| 2026-06-02 | INR 183.64 | +0.65% | INR 182.00 | INR 185.50 | INR 180.13 | 89.17K |
| 2026-06-01 | INR 182.46 | -0.16% | INR 186.72 | INR 188.00 | INR 181.61 | 167.27K |
| 2026-05-29 | INR 182.76 | -2.80% | INR 188.50 | INR 189.58 | INR 182.02 | 136.82K |
| 2026-05-28 | INR 188.03 | 0.00% | INR 188.03 | INR 188.03 | INR 188.03 | 0 |