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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	230.33	227.4	227.4	230.36	226.1	132,361
August 14, 2025	230.95	228.65	228.65	232.37	227.75	57,648
August 13, 2025	231.7	230.02	230.02	234.5	229.05	73,115
August 12, 2025	231.93	230.78	230.78	236.51	228.5	90,393
August 11, 2025	231.5	231.93	231.93	233.4	229.81	94,942
August 08, 2025	234.5	231.85	231.85	237.6	230.05	94,544
August 07, 2025	231.5	234.04	234.04	235.57	229.22	126,834
August 06, 2025	238	232.73	232.73	238.99	231.45	132,660
August 05, 2025	244.33	236.15	236.15	246.03	234.05	258,339
August 04, 2025	237.88	244.33	244.33	246	235.65	258,114
August 01, 2025	234.41	235.65	235.65	241.03	233.56	205,134
July 31, 2025	239.95	234.47	234.47	246.51	231.36	371,909
July 30, 2025	254.3	244.85	244.85	258.3	242.4	190,326
July 29, 2025	236.5	253.3	253.3	263.99	236.5	1.09M
July 28, 2025	267.02	239.47	239.47	267.02	233.6	585,661
July 25, 2025	270.33	268.56	268.56	277.8	263.12	375,963
July 24, 2025	275	270.33	270.33	275.66	269	157,093
July 23, 2025	277	278.03	278.03	283.93	272.59	728,199
July 22, 2025	261.1	274.28	274.28	280	257.43	1.06M
July 21, 2025	266.55	258.52	258.52	270.99	256.41	486,773
July 18, 2025	256.88	264.99	264.99	273	251	1.44M
July 17, 2025	259.9	255.01	255.01	259.9	251.42	517,794
July 16, 2025	228	259.75	259.75	268	227.11	4.01M
July 15, 2025	225.65	224.93	224.93	226.98	221.6	93,691
July 14, 2025	224	223.42	223.42	224.57	221.25	57,629
July 11, 2025	226.5	223.66	223.66	227.78	222.27	91,872
July 10, 2025	223	227.61	227.61	232.2	221.17	251,129
July 09, 2025	226.95	220.75	220.75	226.95	220.2	101,018
July 08, 2025	223.63	223.17	223.17	226.29	220.03	76,075
July 07, 2025	228.6	223.63	223.63	231.23	222.03	119,324
July 04, 2025	224.15	228.62	228.62	231	219.88	175,606
July 03, 2025	227	225.5	225.5	227.92	224	116,453
July 02, 2025	230.3	228.07	228.07	237.01	227	127,756
July 01, 2025	233.6	231.94	231.94	235.85	228.74	81,262
June 30, 2025	226.2	231.28	231.28	234.89	226.2	147,501
June 27, 2025	234	229.36	229.36	237.86	228.51	103,324
June 26, 2025	232.5	230.29	230.29	234.5	228.41	59,192
June 25, 2025	228	231.61	231.61	233.79	227.89	66,339
June 24, 2025	226.68	228.27	228.27	231.4	224.8	97,583
June 23, 2025	224	222.91	222.91	225.24	220.59	87,153
June 20, 2025	225.29	224	224	227.99	221.17	98,100
June 19, 2025	232.98	225.29	225.29	239	224	92,236
June 18, 2025	234.6	232.98	232.98	237.28	231.2	65,322
June 17, 2025	244.99	236.99	236.99	245	231.65	375,161
June 16, 2025	226.8	238.73	238.73	250.1	218.85	207,251
June 13, 2025	225.2	224.69	224.69	226.99	221	112,205
June 12, 2025	234.47	228.14	228.14	234.48	226.52	92,405
June 11, 2025	223.33	234.47	234.47	239.97	223.33	324,681
June 10, 2025	230.5	224.05	224.05	230.5	223.33	122,553
June 09, 2025	229.9	228.17	228.17	234.51	227.27	117,867
June 06, 2025	229.33	227.34	227.34	232.6	223.15	167,624
June 05, 2025	219.4	229.31	229.31	233.65	219.4	426,424
June 04, 2025	221.1	217.56	217.56	221.99	215.05	122,286
June 03, 2025	222.35	220.01	220.01	229.74	218.82	223,151
June 02, 2025	224.2	222.35	222.35	226.02	217.35	234,470
May 30, 2025	229.95	225.84	225.84	230.85	225	73,770
May 29, 2025	232.15	229.39	229.39	232.73	226.43	68,709
May 28, 2025	233	230.71	230.71	238	229.27	81,415
May 27, 2025	238.99	233.74	233.74	238.99	228.78	118,879
May 26, 2025	238.41	236.76	236.76	244.59	235.22	165,883

20 Microns Limited (20MICRONS.NS) NSE