NSE - Delayed Quote
INR
20 Microns Limited (20MICRONS.NS)
163.34
+1.86
(+1.15%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
162.00
166.75
161.00
163.34
163.34
110,256
Oct 30, 2026
166.51
166.79
159.00
161.48
161.48
132,501
Oct 29, 2026
160.73
168.79
156.76
168.09
168.09
379,857
Oct 28, 2026
187.80
187.84
156.76
161.04
161.04
1,133,822
Oct 27, 2026
178.48
192.00
178.41
188.69
188.69
198,489
Oct 26, 2026
172.49
182.60
171.99
179.84
179.84
58,452
Oct 23, 2026
178.25
179.20
170.05
174.94
174.94
184,221
Oct 22, 2026
180.33
183.30
176.42
178.03
178.03
64,127
Oct 21, 2026
187.00
187.60
177.18
180.33
180.33
137,497
Oct 19, 2026
193.32
193.32
185.00
185.60
185.60
111,637
Oct 16, 2026
192.90
195.49
191.25
193.32
193.32
52,159
Oct 15, 2026
198.43
199.01
190.35
192.42
192.42
81,889
Oct 14, 2026
197.00
202.00
195.61
198.43
198.43
61,040
Oct 13, 2026
199.32
201.49
193.10
197.19
197.19
94,682
Oct 12, 2026
198.25
200.90
196.01
198.59
198.59
72,497
Oct 9, 2026
196.00
198.70
193.51
196.12
196.12
67,881
Oct 8, 2026
204.90
204.91
193.00
194.81
194.81
142,707
Oct 7, 2026
208.00
210.58
203.50
204.56
204.56
70,093
Oct 6, 2026
204.61
208.80
204.13
207.87
207.87
42,040
Oct 5, 2026
206.00
212.24
202.01
204.61
204.61
80,913
Oct 1, 2026
213.00
214.70
203.35
207.26
207.26
92,549
Sep 30, 2026
211.29
221.80
211.29
214.59
214.59
76,779
Sep 29, 2026
212.16
216.45
209.02
212.80
212.80
54,062
Sep 28, 2026
218.66
220.80
212.01
212.94
212.94
65,358
Sep 25, 2026
215.01
219.80
212.78
217.58
217.58
101,345
Sep 24, 2026
217.70
217.80
212.16
213.87
213.87
65,908
Sep 23, 2026
220.80
223.95
215.80
219.21
219.21
104,573
Sep 22, 2026
220.00
223.15
215.04
216.45
216.45
163,799
Sep 21, 2026
208.28
227.88
207.41
220.12
220.12
561,790
Sep 18, 2026
207.77
209.00
204.62
208.28
208.28
45,744
Sep 17, 2026
203.96
208.97
203.23
205.71
205.71
56,895
Sep 16, 2026
201.29
206.00
194.05
203.23
203.23
142,761
Sep 15, 2026
207.98
208.77
198.51
201.29
201.29
111,270
Sep 11, 2026
211.75
211.75
204.01
207.86
207.86
163,867
Sep 10, 2026
219.48
220.90
210.73
211.87
211.87
115,259
Sep 9, 2026
219.00
220.99
216.75
218.06
218.06
78,133
Sep 8, 2026
226.00
227.23
218.79
219.28
219.28
108,144
Sep 7, 2026
224.90
231.99
220.71
224.80
224.80
373,719
Sep 4, 2026
218.91
224.90
216.50
222.49
222.49
174,812
Sep 3, 2026
211.40
224.00
211.40
217.82
217.82
179,448
Sep 2, 2026
212.00
216.39
207.00
211.36
211.36
90,223
Sep 1, 2026
216.50
219.58
211.37
213.00
213.00
137,611
Aug 31, 2026
221.01
227.33
216.50
218.03
218.03
172,302
Aug 28, 2026
217.34
224.87
217.00
222.00
222.00
241,206
Aug 27, 2026
223.39
223.39
215.10
216.37
216.37
152,626
Aug 26, 2026
210.66
233.53
210.66
223.63
223.63
1,411,924
Aug 25, 2026
215.20
215.90
208.00
210.65
210.65
149,537
Aug 24, 2026
204.19
214.70
202.86
213.26
213.26
313,566
Aug 21, 2026
208.00
208.00
202.73
204.19
204.19
129,884
Aug 20, 2026
197.50
208.75
197.08
203.96
203.96
313,823
Aug 19, 2026
197.16
197.16
193.86
196.04
196.04
73,392
Aug 18, 2026
197.26
198.40
195.20
197.16
197.16
72,434
Aug 17, 2026
190.54
199.40
189.00
197.26
197.26
244,646
Aug 14, 2026
182.28
193.00
182.00
190.90
190.90
219,809
Aug 13, 2026
183.32
186.50
182.30
183.08
183.08
166,840
Aug 12, 2026
183.35
188.00
183.01
184.13
184.13
106,819
Aug 11, 2026
189.50
189.50
185.34
185.92
185.92
68,836
Aug 10, 2026
190.01
190.99
187.22
188.53
188.53
68,386
Aug 7, 2026
191.71
193.59
187.90
189.07
189.07
126,589
Aug 6, 2026
195.00
195.30
191.50
191.71
191.71
114,716
Aug 5, 2026
196.72
198.10
194.00
194.85
194.85
115,892
Aug 4, 2026
196.03
198.45
194.61
196.72
196.72
89,756
Aug 3, 2026
193.03
199.80
192.50
196.03
196.03
173,167
Jul 31, 2026
200.00
212.52
191.10
192.46
192.46
808,418
Jul 30, 2026
200.20
204.40
199.00
200.07
200.07
123,787
Jul 29, 2026
202.50
206.79
200.30
201.16
201.16
132,775
Jul 28, 2026
204.05
206.99
198.14
201.63
201.63
156,781
Jul 27, 2026
205.25
211.47
203.05
204.00
204.00
151,604
Jul 24, 2026
210.00
210.00
202.63
204.23
204.23
119,240
Jul 23, 2026
211.15
217.90
207.51
209.81
209.81
333,633
Jul 22, 2026
209.96
211.62
205.10
211.15
211.15
201,717
Jul 21, 2026
205.17
213.00
203.36
211.01
211.01
311,441
Jul 20, 2026
203.50
209.25
202.00
206.27
206.27
242,306
Jul 17, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
204.80
207.70
197.80
204.64
204.64
185,213
Jul 16, 2026
204.63
208.79
203.60
205.01
203.76
134,100
Jul 15, 2026
205.00
207.79
202.96
204.43
203.18
144,897
Jul 14, 2026
202.00
209.40
197.73
205.30
204.05
311,208
Jul 13, 2026
197.54
207.10
193.67
202.45
201.22
210,941
Jul 10, 2026
196.00
200.88
196.00
198.34
197.13
136,532
Jul 9, 2026
192.78
198.00
192.37
193.94
192.76
120,012
Jul 8, 2026
193.10
201.99
190.00
192.33
191.16
194,575
Jul 7, 2026
195.90
197.24
194.02
195.53
194.34
89,695
Jul 6, 2026
204.56
209.95
195.00
196.07
194.87
391,809
Jul 3, 2026
203.00
209.00
200.05
204.36
203.11
256,365
Jul 2, 2026
201.74
203.00
198.40
201.78
200.55
108,892
Jul 1, 2026
203.94
204.80
198.01
199.35
198.13
141,123
Jun 30, 2026
197.86
205.90
197.11
201.41
200.18
227,121
Jun 29, 2026
203.90
203.90
196.30
197.42
196.22
113,613
Jun 25, 2026
209.30
210.15
199.00
200.08
198.86
267,243
Jun 24, 2026
208.65
212.41
204.16
207.92
206.65
692,537
Jun 23, 2026
189.77
219.45
189.77
206.41
205.15
7,153,959
Jun 22, 2026
187.69
190.53
184.32
188.41
187.26
127,438
Jun 19, 2026
186.14
188.30
182.60
184.14
183.02
91,151
Jun 18, 2026
187.00
187.00
183.71
185.05
183.92
70,995
Jun 17, 2026
186.00
187.00
183.27
185.34
184.21
95,201
Jun 16, 2026
190.40
192.99
181.63
184.40
183.28
312,335
Jun 15, 2026
184.45
198.00
183.05
188.82
187.67
428,997
Jun 12, 2026
180.55
185.10
180.50
182.37
181.26
136,089
Jun 11, 2026
184.00
188.66
178.00
178.88
177.79
142,137
Jun 10, 2026
188.76
188.77
184.00
184.98
183.85
65,258
Jun 9, 2026
188.00
190.35
185.40
187.83
186.68
101,163
Jun 8, 2026
195.90
195.90
184.08
185.14
184.01
348,412
Jun 5, 2026
190.30
206.00
190.30
195.77
194.58
626,675
Jun 4, 2026
188.90
195.59
187.10
189.36
188.21
183,378
Jun 3, 2026
182.95
190.59
180.83
188.95
187.80
276,032
Jun 2, 2026
182.00
185.50
180.13
183.64
182.52
89,169
Jun 1, 2026
186.72
188.00
181.61
182.46
181.35
167,269
May 29, 2026
188.50
189.58
182.02
182.76
181.65
136,815
May 27, 2026
191.80
194.80
187.02
188.03
186.88
293,155
May 26, 2026
193.51
196.65
189.00
189.41
188.26
252,593
May 25, 2026
180.00
207.95
180.00
196.67
195.47
3,644,363
May 22, 2026
177.58
182.45
175.11
177.00
175.92
180,816
May 21, 2026
182.05
182.05
174.00
174.96
173.89
113,230
May 20, 2026
162.17
188.00
162.10
179.36
178.27
989,909
May 19, 2026
171.01
172.59
162.05
165.18
164.17
176,805
May 18, 2026
174.50
174.50
165.42
169.75
168.71
102,774
May 15, 2026
179.49
180.00
172.25
174.00
172.94
75,847
May 14, 2026
179.24
182.26
175.15
177.54
176.46
116,058
May 13, 2026
177.50
179.39
174.33
176.43
175.35
54,782
May 12, 2026
181.70
181.98
172.62
174.65
173.59
73,672
May 11, 2026
182.00
184.68
176.99
179.97
178.87
119,150
May 8, 2026
185.00
187.04
180.65
181.81
180.70
87,277
May 7, 2026
183.80
186.70
182.32
184.20
183.08
89,735
May 6, 2026
182.40
184.13
178.00
182.32
181.21
109,136
May 5, 2026
176.70
181.50
176.70
180.25
179.15
40,674
May 4, 2026
177.11
180.70
176.63
179.21
178.12
56,050
Apr 30, 2026
179.55
179.82
175.41
176.89
175.81
53,904
Apr 29, 2026
179.00
184.40
177.15
179.35
178.26
93,026
Apr 28, 2026
178.63
180.20
177.26
178.37
177.28
35,899
Apr 27, 2026
180.00
180.00
177.00
178.45
177.36
47,586
Apr 24, 2026
180.62
181.01
174.30
175.60
174.53
73,356
Apr 23, 2026
178.90
185.50
176.81
180.77
179.67
146,714
Apr 22, 2026
178.14
179.58
177.10
178.38
177.29
65,747
Apr 21, 2026
177.16
181.70
176.55
177.43
176.35
67,100
Apr 20, 2026
184.43
187.00
175.20
177.22
176.14
176,570
Apr 17, 2026
182.90
186.80
179.50
184.09
182.97
227,793
Apr 16, 2026
170.01
184.95
168.10
181.89
180.78
862,011
Apr 15, 2026
164.00
170.00
161.70
168.64
167.61
126,635
Apr 13, 2026
162.15
166.00
156.10
160.39
159.41
110,921
Apr 10, 2026
159.05
163.87
159.05
162.37
161.38
97,771
Apr 9, 2026
163.50
165.00
158.15
159.38
158.41
108,034
Apr 8, 2026
158.65
163.65
158.00
161.48
160.50
92,229
Apr 7, 2026
154.13
158.00
150.54
154.62
153.68
74,249
Apr 6, 2026
152.15
155.00
146.35
154.13
153.19
95,795
Apr 2, 2026
141.62
151.59
141.13
149.90
148.99
105,655
Apr 1, 2026
135.10
148.65
135.10
147.48
146.58
138,243
Mar 30, 2026
139.81
140.84
129.61
133.14
132.33
234,233
Mar 27, 2026
150.01
150.92
137.61
140.72
139.86
257,213
Mar 25, 2026
148.81
154.59
148.15
151.67
150.75
85,533
Mar 24, 2026
145.30
150.59
144.45
147.19
146.29
150,487
Mar 23, 2026
148.90
150.47
140.65
143.04
142.17
166,178
Mar 20, 2026
152.00
153.99
148.65
151.02
150.10
110,174
Mar 19, 2026
154.95
154.96
149.00
149.89
148.98
100,166
Mar 18, 2026
153.21
159.74
153.21
156.03
155.08
92,289
Mar 17, 2026
152.50
154.27
150.21
153.17
152.24
90,786
Mar 16, 2026
156.10
157.94
146.35
151.31
150.39
357,805
Mar 13, 2026
161.53
163.24
156.35
157.25
156.29
107,765
Mar 12, 2026
164.10
166.25
161.72
163.09
162.10
102,669
Mar 11, 2026
167.33
170.17
165.00
166.61
165.59
82,201
Mar 10, 2026
164.00
168.09
164.00
166.92
165.90
38,895
Mar 9, 2026
161.30
166.87
160.00
163.78
162.78
66,311
Mar 6, 2026
166.10
169.38
166.10
166.87
165.85
33,908
Mar 5, 2026
169.88
171.69
165.33
167.43
166.41
64,770
Mar 4, 2026
166.60
170.18
164.56
168.88
167.85
99,513
Mar 2, 2026
171.38
171.38
163.81
170.18
169.14
72,056
Feb 27, 2026
175.24
181.38
173.65
174.69
173.62
69,944
Feb 26, 2026
174.10
178.50
174.10
176.35
175.27
41,724
Feb 25, 2026
175.70
177.80
174.01
174.92
173.85
45,707
Feb 24, 2026
179.04
179.49
172.75
175.70
174.63
100,039
Feb 23, 2026
180.28
181.00
177.45
178.86
177.77
61,886
Feb 20, 2026
181.64
181.64
177.63
178.76
177.67
50,087
Feb 19, 2026
184.00
186.75
180.00
180.86
179.76
90,929
Feb 18, 2026
184.55
186.34
181.00
181.95
180.84
62,050
Feb 17, 2026
182.50
186.80
182.01
184.77
183.64
44,683
Feb 16, 2026
181.07
184.63
179.97
183.06
181.94
62,560
Feb 13, 2026
185.00
186.11
180.10
181.07
179.97
76,537
Feb 12, 2026
188.07
195.34
185.29
187.23
186.09
221,335
Feb 11, 2026
181.73
201.50
181.73
188.07
186.92
555,072
Feb 10, 2026
183.87
184.64
180.36
181.73
180.62
56,973
Feb 9, 2026
172.60
187.05
172.60
183.87
182.75
284,350
Feb 6, 2026
168.55
173.00
167.00
171.02
169.98
134,059
Feb 5, 2026
171.41
173.49
166.91
168.34
167.31
101,428
Feb 4, 2026
172.88
175.85
168.36
170.59
169.55
207,805
Feb 3, 2026
178.80
178.80
170.40
172.88
171.83
108,007
Feb 2, 2026
175.00
175.00
162.52
168.86
167.83
126,691
Jan 30, 2026
175.31
176.50
169.50
175.28
174.21
73,668
Jan 29, 2026
179.70
179.70
172.61
173.77
172.71
83,150
Jan 28, 2026
168.76
181.78
168.76
178.24
177.15
133,775
Jan 27, 2026
177.81
178.00
167.05
168.75
167.72
209,688
Jan 23, 2026
180.55
182.00
178.20
179.01
177.92
90,742
Jan 22, 2026
176.54
182.50
176.13
180.07
178.97
105,568
Jan 21, 2026
174.25
178.60
172.11
174.62
173.56
139,561
Jan 20, 2026
184.20
185.60
175.67
176.90
175.82
136,376
Jan 19, 2026
186.00
186.00
183.00
185.43
184.30
81,647
Jan 16, 2026
191.01
191.90
184.10
186.11
184.98
117,606
Jan 15, 2026
190.47
190.47
190.47
190.47
189.31
-
Jan 14, 2026
190.82
195.00
189.82
190.47
189.31
71,917
Jan 13, 2026
193.00
197.00
189.68
190.64
189.48
100,472
Jan 12, 2026
194.94
195.50
190.00
192.88
191.70
123,892
Jan 9, 2026
200.00
201.98
194.30
195.72
194.53
109,967
Jan 8, 2026
206.90
209.89
200.25
201.01
199.78
135,437
Jan 7, 2026
205.40
211.20
204.64
207.54
206.27
105,576
Jan 6, 2026
209.50
214.64
203.15
205.18
203.93
160,605
Jan 5, 2026
214.85
217.15
208.06
209.16
207.88
95,150
Jan 2, 2026
214.20
217.79
209.01
214.30
212.99
206,190
Jan 1, 2026
214.47
214.47
208.41
212.08
210.79
163,949
Dec 31, 2025
218.00
221.79
212.00
212.77
211.47
253,140
Dec 30, 2025
221.00
228.70
215.02
217.20
215.88
1,011,119
Dec 29, 2025
218.36
223.90
213.20
220.68
219.33
1,246,535
Dec 26, 2025
200.99
237.40
196.61
217.71
216.38
10,772,476
Dec 24, 2025
200.80
201.39
196.81
197.85
196.64
56,396
Dec 23, 2025
196.00
202.70
193.61
198.67
197.46
75,764
Dec 22, 2025
194.24
196.64
193.58
194.53
193.34
56,691
Dec 19, 2025
193.10
193.10
190.05
192.33
191.16
33,564
Dec 18, 2025
192.17
192.39
189.34
191.21
190.04
39,646
Dec 17, 2025
195.35
196.47
189.62
191.21
190.04
43,806
Dec 16, 2025
193.75
197.90
190.41
195.92
194.73
65,384
Dec 15, 2025
190.02
193.35
188.20
192.61
191.44
55,790
Dec 12, 2025
188.76
191.50
188.76
190.50
189.34
35,816
Dec 11, 2025
189.02
190.92
185.56
188.10
186.95
51,965
Dec 10, 2025
189.00
191.85
188.00
188.36
187.21
33,413
Dec 9, 2025
182.80
193.52
182.60
189.11
187.96
94,186
Dec 8, 2025
188.66
189.99
184.06
185.58
184.45
60,961
Dec 5, 2025
190.11
191.00
184.90
188.66
187.51
72,146
Dec 4, 2025
190.60
193.29
188.25
189.92
188.76
38,690
Dec 3, 2025
188.00
192.00
186.26
190.60
189.44
65,939
Dec 2, 2025
191.75
191.75
188.90
189.42
188.27
38,543
Dec 1, 2025
192.04
195.57
190.27
191.56
190.39
41,491
Nov 28, 2025
192.05
194.16
189.40
191.34
190.17
88,207
Nov 27, 2025
196.40
198.01
193.25
193.99
192.81
49,499
Nov 26, 2025
191.99
197.59
187.11
195.62
194.43
63,500
Nov 25, 2025
186.09
189.00
183.61
187.98
186.83
52,135
Nov 24, 2025
189.20
190.36
184.18
185.16
184.03
82,495
Nov 21, 2025
190.00
193.19
189.56
190.37
189.21
49,898
Nov 20, 2025
194.00
195.96
190.00
190.86
189.70
56,469
Nov 19, 2025
198.75
198.75
192.10
194.67
193.48
37,242
Nov 18, 2025
194.09
196.90
190.00
195.10
193.91
45,911
Nov 17, 2025
195.55
196.31
193.50
195.09
193.90
66,440
Nov 14, 2025
197.90
199.06
191.60
193.63
192.45
95,278
Nov 13, 2025
199.25
201.10
197.55
197.95
196.74
99,414
Nov 12, 2025
199.00
201.44
198.00
199.25
198.04
78,618
Nov 11, 2025
203.73
205.50
197.00
197.70
196.49
113,294
Nov 10, 2025
207.30
211.80
202.76
203.33
202.09
148,535
Nov 7, 2025
208.31
215.00
206.00
213.21
211.91
67,345
Nov 6, 2025
218.50
218.50
207.06
208.31
207.04
93,455
Nov 4, 2025
218.00
220.98
214.00
216.05
214.73
82,091
Nov 3, 2025
206.83
221.20
206.83
217.71
216.38
218,244
