20 Microns Limited - 20MICRONS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	181.64	178.76	178.76	181.64	177.63	51,796
February 19, 2026	184	180.86	180.86	186.75	180	90,889
February 18, 2026	184.55	181.95	181.95	186.34	181	62,050
February 17, 2026	182.5	184.77	184.77	186.8	182.01	44,835
February 16, 2026	181.07	183.06	183.06	184.63	179.97	62,883
February 13, 2026	185	181.92	181.92	186.11	180.61	64,968
February 12, 2026	188.07	187.23	187.23	195.34	185.29	221,382
February 11, 2026	181.73	188.07	188.07	201.5	181.73	555,072
February 10, 2026	183.87	181.73	181.73	184.64	180.36	56,992
February 09, 2026	172.6	183.87	183.87	187.05	172.6	284,350
February 06, 2026	168.55	171.02	171.02	173	167	134,238
February 05, 2026	171.41	168.34	168.34	173.49	166.91	101,428
February 04, 2026	172.88	170.59	170.59	175.85	168.36	207,805
February 03, 2026	178.8	172.88	172.88	178.8	170.4	108,307
February 02, 2026	175	168.86	168.86	175	162.52	126,691
February 01, 2026	174.83	172.55	172.55	178.02	171	57,259
January 30, 2026	175.31	175.28	175.28	176.5	169.5	74,009
January 29, 2026	179.7	173.77	173.77	179.7	172.61	83,150
January 28, 2026	168.76	178.24	178.24	181.78	168.76	133,934
January 27, 2026	177.81	168.75	168.75	178	167.05	209,688
January 23, 2026	180.55	179.01	179.01	182	178.2	90,742
January 22, 2026	176.54	180.07	180.07	182.5	176.13	105,645
January 21, 2026	174.25	174.62	174.62	178.6	172.11	139,562
January 20, 2026	184.2	176.9	176.9	185.6	175.67	136,376
January 19, 2026	186	185.43	185.43	186	183	81,647
January 16, 2026	191.01	184.1	184.1	191.9	184.1	117,605
January 14, 2026	190.82	190.47	190.47	195	189.82	71,911
January 13, 2026	193	190.64	190.64	197	189.68	100,569
January 12, 2026	194.94	192.88	192.88	195.5	190	123,892
January 09, 2026	200	195.72	195.72	201.98	194.3	109,967
January 08, 2026	206.9	201.01	201.01	209.89	200.25	135,455
January 07, 2026	205.4	207.54	207.54	211.2	204.64	105,584
January 06, 2026	209.5	205.18	205.18	214.64	203.15	160,611
January 05, 2026	214.85	209.16	209.16	217.15	208.06	95,300
January 02, 2026	214.2	214.3	214.3	217.79	209.01	206,329
January 01, 2026	214.47	212.08	212.08	214.47	208.41	163,949
December 31, 2025	218	212.77	212.77	221.79	212	253,140
December 30, 2025	221	217.2	217.2	228.7	215.02	1.01M
December 29, 2025	218.36	220.68	220.68	223.9	213.2	1.25M
December 26, 2025	200.99	217.71	217.71	237.4	196.61	10.77M
December 24, 2025	200.8	197.85	197.85	201.39	196.81	56,309
December 23, 2025	196	198.67	198.67	202.7	193.61	75,780
December 22, 2025	194.24	194.53	194.53	196.64	193.58	56,691
December 19, 2025	193.1	192.33	192.33	193.1	190.05	33,642
December 18, 2025	192.17	191.21	191.21	192.39	189.34	39,723
December 17, 2025	195.35	191.21	191.21	196.47	189.62	43,835
December 16, 2025	193.75	195.92	195.92	197.9	190.41	65,653
December 15, 2025	190.02	192.61	192.61	193.35	188.2	55,790
December 12, 2025	188.76	190.5	190.5	191.5	188.76	36,017
December 11, 2025	189.02	188.1	188.1	190.92	185.56	52,014
December 10, 2025	189	188.36	188.36	191.85	188	33,414
December 09, 2025	182.8	189.11	189.11	193.52	182.6	94,240
December 08, 2025	188.66	185.58	185.58	189.99	184.06	61,042
December 05, 2025	190.11	188.66	188.66	191	184.9	71,670
December 04, 2025	190.6	189.92	189.92	193.29	188.25	38,690
December 03, 2025	188	190.6	190.6	192	186.26	66,039
December 02, 2025	191.75	189.42	189.42	191.75	188.9	38,572
December 01, 2025	192.04	191.56	191.56	195.57	190.27	41,522
November 28, 2025	192.05	191.34	191.34	194.16	189.4	88,234
November 27, 2025	196.4	193.99	193.99	198.01	193.25	49,537

20 Microns Limited (20MICRONS.NS) NSE