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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	231.99	230.02	230.02	235.41	229	112,074
September 05, 2025	235.6	231.41	231.41	235.94	229.5	102,245
September 04, 2025	232.59	233.27	233.27	238.01	232	85,583
September 03, 2025	234.9	232.51	232.51	237.49	227.35	141,810
September 02, 2025	233.13	232.56	232.56	237	231.31	57,705
September 01, 2025	231.8	231.98	231.98	238.26	228.44	106,066
August 29, 2025	230.75	230.87	230.87	234.6	228.02	69,878
August 28, 2025	228.02	230.57	230.57	233.5	225.84	70,930
August 26, 2025	233.56	228.91	228.91	234.15	227.02	79,770
August 25, 2025	235.09	233.56	233.56	239.87	231.35	92,170
August 22, 2025	233	234.36	234.36	241.7	232.65	144,509
August 21, 2025	237.6	232.33	232.33	239.99	231.57	114,032
August 20, 2025	239.9	237.4	237.4	240.59	235.76	86,508
August 19, 2025	227.5	240.8	240.8	246.61	226	295,207
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

20 Microns Limited (20MICRONS.NS) NSE