Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

20 Microns Limited (20MICRONS.NS)

Compare
183.40
-0.10
(-0.05%)
At close: February 21 at 3:29:07 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025184.00189.58182.36183.39183.39120,705
Feb 20, 2025178.40186.78176.99183.50183.5095,561
Feb 19, 2025165.90182.50162.01180.32180.32146,902
Feb 18, 2025169.23171.31164.18167.67167.6780,277
Feb 17, 2025166.25173.58164.62170.61170.6189,141
Feb 14, 2025172.81174.04165.36170.39170.39151,387
Feb 13, 2025171.45178.78170.01173.53173.53112,430
Feb 12, 2025171.00176.94158.20171.14171.14203,986
Feb 11, 2025176.44177.99167.41168.42168.42207,691
Feb 10, 2025186.94186.94175.06176.94176.94207,422
Feb 7, 2025191.15191.15182.90183.66183.66148,596
Feb 6, 2025195.00198.00189.39190.16190.16139,912
Feb 5, 2025197.75201.19194.50195.41195.4184,507
Feb 4, 2025197.50205.00195.00196.76196.76103,124
Feb 3, 2025203.98203.98195.55197.50197.5086,582
Jan 31, 2025196.20204.95190.55203.79203.79177,311
Jan 30, 2025196.60201.50191.05193.31193.31327,831
Jan 29, 2025187.00195.00185.95193.69193.69123,412
Jan 28, 2025191.70191.70178.20185.35185.35203,266
Jan 27, 2025201.55201.55185.55188.89188.89233,620
Jan 24, 2025208.78211.00200.00201.55201.55179,701
Jan 23, 2025223.10224.88198.51208.78208.781,019,299
Jan 22, 2025240.05243.50225.00229.25229.25180,285
Jan 21, 2025230.00254.95229.62239.28239.28399,496
Jan 20, 2025228.00234.35222.37231.76231.7695,791
Jan 17, 2025226.81229.09224.17225.91225.9164,017
Jan 16, 2025236.00236.00225.35226.82226.8296,636
Jan 15, 2025236.00238.79227.10229.55229.5593,085
Jan 14, 2025222.10236.00222.10232.13232.13101,660
Jan 13, 2025239.98244.79220.10224.35224.35172,734
Jan 10, 2025240.57242.00231.00235.28235.2840,503
Jan 9, 2025244.99248.80236.50240.57240.5727,429
Jan 8, 2025250.50250.50240.00245.47245.4741,548
Jan 7, 2025242.00254.90239.25250.13250.1383,202
Jan 6, 2025261.00263.00247.97247.97247.97122,720
Jan 3, 2025255.90261.08248.50261.03261.03102,182
Jan 2, 2025239.40248.65236.12248.65248.6582,081
Jan 1, 2025235.48239.45232.05236.81236.8138,786
Dec 31, 2024235.56239.80231.40235.48235.4832,375
Dec 30, 2024229.95238.65226.20235.56235.5671,919
Dec 27, 2024231.70231.70226.51230.60230.6045,860
Dec 26, 2024230.00237.74225.70227.96227.9679,655
Dec 24, 2024229.95235.00227.00228.36228.3643,735
Dec 23, 2024238.85242.40227.40229.78229.7873,584
Dec 20, 2024238.50242.85235.00237.02237.0240,104
Dec 19, 2024243.95246.45235.00240.13240.1357,385
Dec 18, 2024247.99248.95236.00244.29244.2965,292
Dec 17, 2024248.74254.00242.00244.89244.8963,483
Dec 16, 2024254.00254.00245.50246.77246.7747,261
Dec 13, 2024254.85261.60245.00254.51254.5171,224
Dec 12, 2024244.70256.88241.00256.02256.02119,116
Dec 11, 2024249.00249.90239.00244.65244.65101,148
Dec 10, 2024250.98253.85244.00247.54247.5459,651
Dec 9, 2024261.93262.00248.83251.77251.7775,340
Dec 6, 2024257.85265.00244.30261.93261.93147,509
Dec 5, 2024263.90263.90256.83257.16257.16107,841
Dec 4, 2024270.35270.35248.00270.35270.35303,444
Dec 3, 2024257.48257.48257.48257.48257.4815,007
Dec 2, 2024245.22245.22245.22245.22245.2229,206
Nov 29, 2024233.55233.55231.90233.55233.5554,999
Nov 28, 2024229.00229.70220.70229.00229.0096,397
Nov 27, 2024225.20228.00225.20225.20225.2051,621
Nov 26, 2024229.80232.50229.80229.80229.8091,076
Nov 25, 2024227.95227.95227.95227.95227.9522,458
Nov 22, 2024223.50223.70223.00223.50223.5039,237
Nov 21, 2024219.35219.35219.35219.35219.3549,213
Nov 19, 2024223.80223.80219.35223.80223.8086,449
Nov 18, 2024223.80223.80223.80223.80223.8011,967
Nov 14, 2024228.35228.35228.35228.35228.3515,271
Nov 13, 2024233.00233.00233.00233.00233.0012,906
Nov 12, 2024237.75237.75237.75237.75237.7513,842
Nov 11, 2024242.60252.50242.60242.60242.6041,579
Nov 8, 2024247.55247.55247.55247.55247.5556,363
Nov 7, 2024242.70242.70242.70242.70242.7028,220
Nov 6, 2024247.65247.65247.65247.65247.6542,294
Nov 5, 2024252.70253.00252.70252.70252.7064,776
Nov 4, 2024257.85257.85257.85257.85257.8527,467
Nov 1, 2024263.10263.10263.10263.10263.1012,172
Oct 31, 2024266.20267.10266.20266.20266.20122,990
Oct 30, 2024271.60271.60271.60271.60271.6021,682
Oct 29, 2024277.15277.15277.15277.15277.1525,798
Oct 28, 2024282.80282.80282.80282.80282.8052,762
Oct 25, 2024288.55288.55288.55288.55288.557,911
Oct 24, 2024294.40294.40294.40294.40294.404,256
Oct 23, 2024300.40300.40300.40300.40300.405,592
Oct 22, 2024306.50306.50306.50306.50306.507,223
Oct 21, 2024308.50321.00293.00312.75312.75189,350
Oct 18, 2024306.45306.45291.00306.45306.45276,565
Oct 17, 2024291.90291.90291.90291.90291.9022,450
Oct 16, 2024278.00278.00278.00278.00278.0024,756
Oct 15, 2024267.40270.70260.00264.80264.8054,722
Oct 14, 2024275.00275.00261.75266.50266.5066,008
Oct 11, 2024269.05275.15261.05265.00265.0037,552
Oct 10, 2024278.60279.30265.45269.05269.0538,454
Oct 9, 2024276.00284.30270.00274.10274.1046,316
Oct 8, 2024265.00278.25257.60270.80270.80255,259
Oct 7, 2024277.25282.50258.00265.45265.45227,778
Oct 4, 2024285.00288.25266.75276.65276.65272,012
Oct 3, 2024290.00298.70283.00284.75284.75182,664
Oct 1, 2024299.75305.05292.20293.25293.25114,961
Sep 30, 2024295.90303.95291.70299.75299.75117,170
Sep 27, 2024304.60306.95295.00296.65296.65129,749
Sep 26, 2024311.15313.80301.50302.80302.80133,716
Sep 25, 2024302.00316.20301.30310.55310.55291,221
Sep 24, 2024301.00310.00300.00300.70300.70188,515
Sep 23, 2024304.55307.45298.05299.05299.05101,611
Sep 20, 2024306.25314.00300.00301.65301.65289,918
Sep 19, 2024296.00307.00285.40304.05304.05246,937
Sep 18, 2024295.70307.20290.20291.50291.50209,029
Sep 17, 2024302.70302.70294.70295.40295.40127,357
Sep 16, 2024310.10311.45301.00302.70302.70152,739
Sep 13, 2024304.90314.80304.90308.60308.60204,174
Sep 12, 2024310.20312.95303.00304.35304.35162,769
Sep 11, 2024311.50315.25305.35307.45307.45135,469
Sep 10, 2024315.00320.25311.50312.50312.50131,088
Sep 9, 2024315.45320.90307.20314.95314.95193,859
Sep 6, 2024323.50324.90315.85317.85317.85190,856
Sep 5, 2024329.40333.05321.00321.95321.95183,630
Sep 4, 2024314.50340.00311.00327.20327.20755,362
Sep 3, 2024317.05322.70311.10315.20315.20119,520
Sep 2, 2024318.80323.80316.00318.50318.50151,582
Aug 30, 2024317.60326.95310.45316.50316.50218,698
Aug 29, 2024325.25330.50312.00315.75315.75225,623
Aug 28, 2024332.30332.70321.55324.00324.00113,578
Aug 27, 2024324.00335.10322.10330.15330.15229,777
Aug 26, 2024338.90339.95320.35322.10322.10320,543
Aug 23, 2024337.00342.00323.90339.00339.00369,586
Aug 22, 2024327.95348.00327.65335.30335.30481,768
Aug 21, 2024324.70333.00310.00326.60326.60355,771
Aug 20, 2024333.00339.00321.25323.75323.75545,313
Aug 19, 2024299.60340.00297.70330.00330.001,120,354
Aug 16, 2024295.25302.00290.80296.50296.50276,858
Aug 14, 2024303.00303.00285.05293.20293.20302,092
Aug 13, 2024316.60324.85293.60295.90295.90563,367
Aug 12, 2024324.95324.95312.10314.45314.45524,710
Aug 9, 2024304.90331.50301.55326.90326.901,905,999
Aug 8, 2024300.00316.60293.90301.10301.101,469,048
Aug 7, 2024269.00299.70266.00295.15295.15971,048
Aug 6, 2024279.05289.45258.55264.30264.30531,295
Aug 5, 2024280.05302.70272.00275.95275.951,198,802
Aug 2, 2024262.00292.80255.75287.75287.751,741,393
Aug 1, 2024273.50274.50264.00265.05265.05296,358
Jul 31, 2024280.00281.80265.23272.02272.02577,411
Jul 30, 2024279.25285.50273.14277.43277.43864,584
Jul 29, 2024263.01294.80256.10277.90277.906,258,523
Jul 26, 2024219.35262.08219.25257.57257.574,490,969
Jul 25, 2024221.80224.71216.32218.40218.40161,438
Jul 24, 2024219.65229.50219.65222.67222.67263,738
Jul 23, 2024212.85231.14211.00218.77218.771,686,171
Jul 22, 2024216.39220.72210.00210.69210.69192,282
Jul 19, 2024209.00233.70201.42216.27216.27842,074
Jul 18, 2024217.00219.97205.48209.05209.05143,793
Jul 16, 2024217.60221.75214.10215.53215.5350,979
Jul 15, 2024218.50220.26214.00216.60216.60103,011
Jul 12, 2024 1.25 Dividend
Jul 12, 2024221.70223.91215.70218.36218.36181,272
Jul 11, 2024223.30228.94220.78221.35220.10257,810
Jul 10, 2024230.45235.00212.41220.00218.76420,616
Jul 9, 2024224.99236.00224.99229.02227.73496,554
Jul 8, 2024229.99229.99221.40223.75222.49223,960
Jul 5, 2024227.00228.77222.01224.72223.45201,028
Jul 4, 2024230.00231.58220.05227.43226.15348,402
Jul 3, 2024217.80231.50217.16227.80226.51596,866
Jul 2, 2024221.82221.82212.76216.11214.89247,536
Jul 1, 2024221.80225.99218.80220.41219.17244,501
Jun 28, 2024224.91228.50218.36220.77219.52287,437
Jun 27, 2024222.37234.94215.11223.15221.891,087,173
Jun 26, 2024210.85223.70207.01222.37221.11855,791
Jun 25, 2024220.55222.71210.00210.91209.72632,113
Jun 24, 2024216.00224.99211.05220.37219.132,244,437
Jun 21, 2024187.00218.65183.50213.77212.562,900,104
Jun 20, 2024187.38190.70185.50187.80186.74184,339
Jun 19, 2024191.94192.94182.11185.37184.32237,384
Jun 18, 2024191.45192.75187.41190.29189.22464,546
Jun 14, 2024184.00203.00183.60189.54188.472,368,914
Jun 13, 2024181.90182.04177.55181.22180.2094,891
Jun 12, 2024183.50184.46179.00180.35179.3377,316
Jun 11, 2024183.90186.15179.00180.79179.77155,858
Jun 10, 2024178.35185.00175.70181.74180.71209,797
Jun 7, 2024175.75176.60172.00175.70174.7177,482
Jun 6, 2024172.45176.60170.00173.15172.1792,781
Jun 5, 2024161.50170.70158.00169.75168.79139,071
Jun 4, 2024176.70176.70151.85158.85157.95270,455
Jun 3, 2024179.00183.05175.00176.35175.35223,671
May 31, 2024178.15179.05171.60174.15173.17137,614
May 30, 2024171.95185.65170.60176.80175.80535,878
May 29, 2024166.50172.55164.75171.15170.18119,203
May 28, 2024171.15171.95164.00165.20164.27149,929
May 27, 2024175.20175.25168.65169.80168.84105,910
May 24, 2024177.50181.85172.50173.30172.32180,249
May 23, 2024181.00182.90176.00176.60175.6099,783
May 22, 2024182.00183.95177.95179.35178.34156,142
May 21, 2024190.00192.00181.00182.20181.17315,192
May 17, 2024189.25194.80183.80187.65186.59741,405
May 16, 2024187.40191.65182.60188.10187.04693,986
May 15, 2024177.90187.45177.90185.00183.96911,903
May 14, 2024163.45178.90163.45175.30174.31550,687
May 13, 2024162.05163.65157.75162.85161.9383,041
May 10, 2024161.75166.20159.05162.45161.5369,859
May 9, 2024170.00171.35160.05161.35160.44120,443
May 8, 2024166.05171.00166.05168.40167.4599,458
May 7, 2024174.00174.00167.00170.75169.79106,133
May 6, 2024172.90176.00164.15174.30173.32204,391
May 3, 2024172.45173.15169.00170.15169.1970,886
May 2, 2024173.00175.00168.00169.25168.29102,490
Apr 30, 2024174.00176.50169.50171.75170.78302,999
Apr 29, 2024164.15177.00162.50172.65171.68753,752
Apr 26, 2024161.95168.00158.75162.85161.93211,163
Apr 25, 2024161.00163.45156.40156.95156.06106,885
Apr 24, 2024152.00166.40152.00160.60159.69398,682
Apr 23, 2024156.30158.75149.95151.70150.84158,665
Apr 22, 2024153.00155.75152.00154.75153.8854,991
Apr 19, 2024149.90153.85147.95150.75149.9069,517
Apr 18, 2024150.25161.80150.05151.90151.04186,251
Apr 16, 2024150.45153.60147.15151.15150.30121,161
Apr 15, 2024132.55159.65132.55152.75151.89261,664
Apr 12, 2024155.00156.20152.05153.55152.6859,457
Apr 10, 2024153.95161.00153.95155.35154.47229,652
Apr 9, 2024154.55158.45152.10153.45152.5853,348
Apr 8, 2024154.00154.60152.35153.40152.5343,211
Apr 5, 2024153.00154.20152.35153.50152.6333,434
Apr 4, 2024156.95158.10152.95154.20153.3362,334
Apr 3, 2024152.80155.80152.55154.95154.0778,590
Apr 2, 2024150.00161.70150.00152.65151.79551,143
Apr 1, 2024144.00149.90134.80144.40143.5899,088
Mar 28, 2024144.50148.25138.70143.70142.8969,677
Mar 27, 2024145.45146.50139.85143.00142.1983,203
Mar 26, 2024145.00150.00142.05143.00142.19119,407
Mar 22, 2024144.70150.00144.20145.05144.23132,503
Mar 21, 2024145.80149.90144.10144.70143.8850,222
Mar 20, 2024146.70149.80144.00145.80144.9852,701
Mar 19, 2024148.45149.55143.60144.60143.7868,165
Mar 18, 2024152.00159.00150.25150.70149.85166,659
Mar 15, 2024147.00154.90144.80151.10150.25168,550
Mar 14, 2024137.10151.15135.35148.40147.56185,966
Mar 13, 2024143.00144.95132.00137.10136.33216,352
Mar 12, 2024146.80146.80141.65144.60143.78141,801
Mar 11, 2024149.05150.00143.10144.70143.88137,485
Mar 7, 2024155.55155.75147.00148.70147.86329,960
Mar 6, 2024145.25174.30144.10157.45156.563,078,390
Mar 5, 2024146.55146.60143.35145.25144.4351,432
Mar 4, 2024147.55149.90143.40144.40143.5868,411
Mar 1, 2024149.90150.55146.05149.15148.3151,899
Feb 29, 2024144.40151.00143.00149.50148.6697,538
Feb 28, 2024149.15150.70143.50145.35144.5371,053
Feb 27, 2024150.50151.95147.70149.15148.3158,863
Feb 26, 2024156.15156.20147.90149.65148.80131,051
Feb 23, 2024149.70157.70149.70155.10154.22139,591
Feb 22, 2024154.00156.15145.00149.30148.46150,010
Feb 21, 2024156.10159.00152.00153.65152.7865,019

Related Tickers

ASHAPURMIN.NS Ashapura Minechem Limited
393.05
-1.77%
 
GUJTLRM.BO Gujarat Toolroom Limited
2.2300
-4.70%
 
HINDZINC.NS Hindustan Zinc Limited
426.00
+0.74%
 
VEDL.NS Vedanta Limited
436.40
+0.67%