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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	191.99	195.62	195.62	197.59	187.11	63,500
November 25, 2025	186.09	187.98	187.98	189	183.61	52,145
November 24, 2025	189.2	185.16	185.16	190.36	184.18	82,657
November 21, 2025	190	190.37	190.37	193.19	189.56	49,898
November 19, 2025	198.75	194.67	194.67	198.75	192.1	37,249
November 18, 2025	194.09	195.1	195.1	196.9	190	46,340
November 17, 2025	195.55	195.09	195.09	196.31	193.5	66,529
November 14, 2025	197.9	193.63	193.63	199.06	191.6	95,278
November 13, 2025	199.25	197.95	197.95	201.1	197.55	99,418
November 12, 2025	199	199.25	199.25	201.44	198	78,618
November 11, 2025	203.73	197.7	197.7	205.5	197	113,320
November 10, 2025	207.3	203.33	203.33	211.8	202.76	148,535
November 07, 2025	208.31	213.21	213.21	215	206	67,384
November 06, 2025	218.5	208.31	208.31	218.5	207.06	93,455
November 04, 2025	218	216.05	216.05	220.98	214	82,091
November 03, 2025	206.83	217.71	217.71	221.2	206.83	218,421
October 31, 2025	206.72	206.83	206.83	207.9	204.76	60,432
October 30, 2025	210.22	207.74	207.74	210.23	206	49,789
October 29, 2025	210.2	208.14	208.14	210.2	206.8	77,587
October 28, 2025	210.6	209.37	209.37	211.54	208.62	51,438
October 27, 2025	211	210.26	210.26	211.86	208.57	64,432
October 24, 2025	211.5	210.51	210.51	213	208.7	52,557
October 23, 2025	215.45	212.27	212.27	215.45	211.32	47,898
October 21, 2025	211.98	212.28	212.28	213.3	210.21	20,505
October 20, 2025	216.65	208.86	208.86	216.65	206	167,796
October 17, 2025	216.84	214.57	214.57	216.97	213.5	49,166
October 16, 2025	215.96	216.84	216.84	218.77	215.76	42,411
October 15, 2025	215.44	215.96	215.96	216.98	213.49	71,761
October 14, 2025	213.99	214.5	214.5	219.99	212.79	125,759
October 13, 2025	212.33	211.96	211.96	215	209.41	64,596
October 10, 2025	210.48	212.33	212.33	214.78	207.82	97,064
October 09, 2025	213.45	209.78	209.78	217.72	208.35	95,356
October 08, 2025	212.65	212.85	212.85	217.74	211.02	86,180
October 07, 2025	213.05	210.76	210.76	214.9	210	66,493
October 06, 2025	217.18	212.66	212.66	220.94	210	110,225
October 03, 2025	215.99	217.17	217.17	218.89	214.78	96,583
October 01, 2025	208.35	213.99	213.99	215.49	208.35	117,495
September 30, 2025	211	207.16	207.16	215	204.5	171,581
September 29, 2025	220	210.44	210.44	221.98	208.22	164,732
September 26, 2025	225.34	220.78	220.78	226.24	220	102,480
September 25, 2025	227.2	225.34	225.34	228	223.65	84,461
September 24, 2025	228	227.74	227.74	230.2	224.55	94,523
September 23, 2025	228.5	226.24	226.24	232	225.25	73,388
September 22, 2025	230	228.35	228.35	232.05	227.3	192,126
September 19, 2025	229	230.51	230.51	231.92	229	64,790
September 18, 2025	227.5	230.33	230.33	237.45	227.5	275,039
September 17, 2025	226.79	227.37	227.37	231	226.2	75,143
September 16, 2025	225.98	225.67	225.67	227.25	223.66	110,547
September 15, 2025	227.11	225.27	225.27	227.69	223.61	137,689
September 12, 2025	228.85	226.58	226.58	231	225.86	76,601
September 11, 2025	227.55	227.37	227.37	231	226.61	53,879
September 10, 2025	228.5	226.66	226.66	231	226	106,298
September 09, 2025	230.53	227.02	227.02	232.56	225.6	105,914

20 Microns Limited (20MICRONS.NS) NSE