Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

20 Microns Limited (20MICRONS) Historical Prices

IN:20MICRONS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026165.00166.65159.20161.85161.85-3.75%10,2920.94
Oct 29, 2026160.95168.60157.00168.15168.15+4.47%20,8931.92
Oct 28, 2026190.55190.55157.10160.95160.95-14.41%37,1833.39
Oct 27, 2026182.65190.55179.00188.05188.05+4.56%11,5721.07
Oct 26, 2026175.00181.95172.95179.85179.85+2.60%4,1990.39
Oct 23, 2026177.75177.80169.80175.30175.30-1.10%9,3610.86
Oct 22, 2026179.15183.80176.25177.25177.25-1.96%4,9170.45
Oct 21, 2026185.70185.75177.10180.80180.80-2.64%11,2091.02
Oct 20, 2026185.70197.00185.50185.70185.70+0.00%00.00
Oct 19, 2026197.00197.00185.50185.70185.70-3.88%11,0710.98
Oct 16, 2026192.60195.65191.95193.20193.20+0.34%2,5300.22
Oct 15, 2026200.75200.75191.55192.55192.55-2.90%9,4260.82
Oct 14, 2026197.55202.15196.75198.30198.30+0.97%3,0120.26
Oct 13, 2026201.55201.55193.25196.40196.40-0.61%9,4440.82
Oct 12, 2026197.10200.45195.55197.60197.60+0.28%2,2970.20
Oct 09, 2026194.85199.90193.80197.05197.05+1.05%6,9740.60
Oct 08, 2026204.50204.50194.00195.00195.00-4.65%8,0350.69
Oct 07, 2026208.00208.05204.00204.50204.50-1.71%6,0980.52
Oct 06, 2026207.00208.60204.95208.05208.05+1.54%4,0140.33
Oct 05, 2026209.80211.80203.95204.90204.90-1.66%5,0600.42
Oct 02, 2026208.35214.30203.00208.35208.35+0.00%00.00
Oct 01, 2026214.00214.30203.00208.35208.35-2.66%5,0110.41
Sep 30, 2026211.55221.10211.55214.05214.05+0.54%4,4510.36
Sep 29, 2026213.50215.55208.80212.90212.90+0.07%3,3650.27
Sep 28, 2026221.80221.80212.05212.75212.75-1.94%5,6580.45
Sep 25, 2026215.05218.20212.90216.95216.95+1.50%7,2400.57
Sep 24, 2026217.00218.20212.10213.75213.75-2.64%10,1800.80
Sep 23, 2026216.95223.60216.95219.55219.55+1.29%4,5690.36
Sep 22, 2026219.45222.80216.00216.75216.75-1.23%8,9120.68
Sep 21, 2026219.80227.30208.00219.45219.45+5.40%27,9192.08
Sep 18, 2026206.10209.00205.00208.20208.20+0.99%6,3810.36
Sep 17, 2026204.05208.60204.05206.15206.15+1.48%2,3460.13
Sep 16, 2026201.60211.20194.45203.15203.15+1.30%11,9650.67
Sep 15, 2026207.05207.30198.40200.55200.55-3.81%9,5040.54
Sep 14, 2026208.50212.10203.90208.50208.50+0.00%00.00
Sep 11, 2026212.10212.10203.90208.50208.50-1.67%10,6270.59
Sep 10, 2026218.65218.70211.30212.05212.05-2.71%6,7340.37
Sep 09, 2026220.80220.80217.00217.95217.95-0.50%7,4320.41
Sep 08, 2026224.20227.10218.80219.05219.05-2.58%10,6260.58
Sep 07, 2026225.00231.90220.15224.85224.85+0.92%32,8911.84
Sep 04, 2026219.00223.70216.70222.80222.80+2.58%14,1320.80
Sep 03, 2026210.50223.20210.50217.20217.20+2.72%11,3370.64
Sep 02, 2026211.00215.70209.60211.45211.45-0.91%8,2470.45
Sep 01, 2026217.50218.70212.00213.40213.40-2.04%4,8120.26
Aug 31, 2026222.70227.05217.00217.85217.85-1.69%11,3830.61
Aug 28, 2026218.00223.80217.10221.60221.60+2.45%16,3290.88
Aug 27, 2026223.00223.00215.10216.30216.30-3.48%9,9010.53
Aug 26, 2026211.10233.70211.10224.10224.10+6.41%65,1293.65
Aug 25, 2026214.00214.95208.15210.60210.60-1.15%12,8620.73
Aug 24, 2026205.25215.00203.80213.05213.05+4.36%14,6660.83