20MICRONS.NS20MICRONS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $193.00 | $197.00 | $189.68 | $190.64 | 100,569 |
| 1/12/2026 | $194.94 | $195.50 | $190.00 | $192.88 | 123,892 |
| 1/9/2026 | $200.00 | $201.98 | $194.30 | $195.72 | 109,967 |
| 1/8/2026 | $206.90 | $209.89 | $200.25 | $201.01 | 135,455 |
| 1/7/2026 | $205.40 | $211.20 | $204.64 | $207.54 | 105,584 |
| 1/6/2026 | $209.50 | $214.64 | $203.15 | $205.18 | 160,611 |
| 1/5/2026 | $214.85 | $217.15 | $208.06 | $209.16 | 95,300 |
| 1/2/2026 | $214.20 | $217.79 | $209.01 | $214.30 | 206,329 |
| 1/1/2026 | $214.47 | $214.47 | $208.41 | $212.08 | 163,949 |
| 12/31/2025 | $218.00 | $221.79 | $212.00 | $212.77 | 253,140 |
| 12/30/2025 | $221.00 | $228.70 | $215.02 | $217.20 | 1.01M |
| 12/29/2025 | $218.36 | $223.90 | $213.20 | $220.68 | 1.25M |
| 12/26/2025 | $200.99 | $237.40 | $196.61 | $217.71 | 10.77M |
| 12/24/2025 | $200.80 | $201.39 | $196.81 | $197.85 | 56,396 |
| 12/23/2025 | $196.00 | $202.70 | $193.61 | $198.67 | 75,780 |
| 12/22/2025 | $194.24 | $196.64 | $193.58 | $194.53 | 56,691 |
| 12/19/2025 | $193.10 | $193.10 | $190.05 | $192.33 | 33,642 |
| 12/18/2025 | $192.17 | $192.39 | $189.34 | $191.21 | 39,723 |
| 12/17/2025 | $195.35 | $196.47 | $189.62 | $191.21 | 43,835 |
| 12/16/2025 | $193.75 | $197.90 | $190.41 | $195.92 | 65,653 |
| 12/15/2025 | $190.02 | $193.35 | $188.20 | $192.61 | 55,790 |
| 12/12/2025 | $188.76 | $191.50 | $188.76 | $190.50 | 36,017 |
| 12/11/2025 | $189.02 | $190.92 | $185.56 | $188.10 | 52,014 |
| 12/10/2025 | $189.00 | $191.85 | $188.00 | $188.36 | 33,414 |
| 12/9/2025 | $182.80 | $193.52 | $182.60 | $189.11 | 94,240 |
| 12/8/2025 | $188.66 | $189.99 | $184.06 | $185.58 | 61,042 |
| 12/5/2025 | $190.11 | $191.00 | $184.90 | $188.66 | 72,146 |
| 12/4/2025 | $190.60 | $193.29 | $188.25 | $189.92 | 38,690 |
| 12/3/2025 | $188.00 | $192.00 | $186.26 | $190.60 | 66,039 |
| 12/2/2025 | $191.75 | $191.75 | $188.90 | $189.42 | 65,939 |
| 12/1/2025 | $192.04 | $195.57 | $190.27 | $191.56 | 41,522 |
| 11/30/2025 | $192.04 | $195.57 | $190.27 | $191.56 | 41,491 |
| 11/28/2025 | $192.05 | $194.16 | $189.40 | $191.34 | 88,234 |
| 11/27/2025 | $196.40 | $198.01 | $193.25 | $193.99 | 88,207 |
| 11/26/2025 | $191.99 | $197.59 | $187.11 | $195.62 | 63,500 |
| 11/25/2025 | $186.09 | $189.00 | $183.61 | $187.98 | 52,145 |
| 11/24/2025 | $189.20 | $190.36 | $184.18 | $185.16 | 82,657 |
| 11/21/2025 | $190.00 | $193.19 | $189.56 | $190.37 | 49,898 |
| 11/19/2025 | $198.75 | $198.75 | $192.10 | $194.67 | 37,249 |
| 11/18/2025 | $194.09 | $196.90 | $190.00 | $195.10 | 46,340 |
| 11/17/2025 | $195.55 | $196.31 | $193.50 | $195.09 | 66,529 |
| 11/14/2025 | $197.90 | $199.06 | $191.60 | $193.63 | 95,278 |
| 11/13/2025 | $199.25 | $201.10 | $197.55 | $197.95 | 99,418 |
| 11/12/2025 | $199.00 | $201.44 | $198.00 | $199.25 | 78,618 |
| 11/11/2025 | $203.73 | $205.50 | $197.00 | $197.70 | 113,320 |
| 11/10/2025 | $207.30 | $211.80 | $202.76 | $203.33 | 148,535 |
| 11/7/2025 | $208.31 | $215.00 | $206.00 | $213.21 | 67,384 |
| 11/6/2025 | $218.50 | $218.50 | $207.06 | $208.31 | 93,455 |
| 11/4/2025 | $218.00 | $220.98 | $214.00 | $216.05 | 82,091 |
| 11/3/2025 | $206.83 | $221.20 | $206.83 | $217.71 | 218,421 |
| 10/31/2025 | $206.72 | $207.90 | $204.76 | $206.83 | 60,432 |
| 10/30/2025 | $210.22 | $210.23 | $206.00 | $207.74 | 49,789 |
| 10/29/2025 | $210.20 | $210.20 | $206.80 | $208.14 | 77,587 |
| 10/28/2025 | $210.60 | $211.54 | $208.62 | $209.37 | 51,438 |
| 10/27/2025 | $211.00 | $211.86 | $208.57 | $210.26 | 64,432 |
| 10/24/2025 | $211.50 | $213.00 | $208.70 | $210.51 | 52,557 |
| 10/23/2025 | $215.45 | $215.45 | $211.32 | $212.27 | 47,898 |
| 10/21/2025 | $211.98 | $213.30 | $210.21 | $212.28 | 20,505 |
| 10/20/2025 | $216.65 | $216.65 | $206.00 | $208.86 | 167,796 |
| 10/17/2025 | $216.84 | $216.97 | $213.50 | $214.57 | 49,166 |
| 10/16/2025 | $215.96 | $218.77 | $215.76 | $216.84 | 42,411 |