20MICRONS Historical Share Price Data
20 Microns Ltd Share Price
20MICRONS
CMP as on 25-Apr-24 12:00
₹ 157
₹ 157
-3.65 | -2.27%
Open
₹ 161
₹ 161
Turnover(lac)
₹ 168
₹ 168
Prev. Close
₹ 160.60
₹ 160.60
Day's Vol (shares)
₹ 106,885
₹ 106,885
Day's Vol (shares)
₹ 156.40 ₹ 163.45
CMP as on 25-Apr-24 12:00
₹ 157
₹ 157
-3.60 | -2.24%
Open
₹ 162
₹ 162
Turnover(lac)
₹ 40
₹ 40
Prev. Close
₹ 160.60
₹ 160.60
Day's Vol (shares)
₹ 25,231
₹ 25,231
Day's Vol (shares)
₹ 156.40 ₹ 163.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 145 | 150 | 142.05 | 143 | 2956 | 17437937.7 | 44277 | 7.95 | -2.00 |
27-Mar-2024 | 145.45 | 146.5 | 139.85 | 143 | 1776 | 12015719.4 | 57983 | 6.65 | -2.45 |
28-Mar-2024 | 144.5 | 148.25 | 138.7 | 143.7 | 2068 | 10096350.95 | 40553 | 9.55 | -0.80 |
01-Apr-2024 | 144 | 149.9 | 134.8 | 144.4 | 2648 | 14458377.2 | 38325 | 15.10 | 0.40 |
02-Apr-2024 | 150 | 161.7 | 150 | 152.65 | 16989 | 86461774.8 | 115203 | 11.70 | 2.65 |
03-Apr-2024 | 152.8 | 155.8 | 152.55 | 154.95 | 3630 | 12121910.2 | 29032 | 3.25 | 2.15 |
04-Apr-2024 | 156.95 | 158.1 | 152.95 | 154.2 | 3053 | 9643668.7 | 38282 | 5.15 | -2.75 |
05-Apr-2024 | 153 | 154.2 | 152.35 | 153.5 | 1893 | 5130467.2 | 16471 | 1.85 | 0.50 |
08-Apr-2024 | 154 | 154.6 | 152.35 | 153.4 | 1795 | 6641339.3 | 28022 | 2.25 | -0.60 |
09-Apr-2024 | 154.55 | 158.45 | 152.1 | 153.45 | 2432 | 8263041.5 | 27497 | 6.35 | -1.10 |
10-Apr-2024 | 153.95 | 161 | 153.95 | 155.35 | 5942 | 36308189.8 | 106753 | 7.05 | 1.40 |
12-Apr-2024 | 155 | 156.2 | 152.05 | 153.55 | 2317 | 9175843.35 | 30322 | 4.15 | -1.45 |
15-Apr-2024 | 132.55 | 159.65 | 132.55 | 152.75 | 6708 | 39353082.25 | 261664 | 27.10 | 20.20 |
16-Apr-2024 | 150.45 | 153.6 | 147.15 | 151.15 | 4228 | 18222339.1 | 44790 | 6.45 | 0.70 |
18-Apr-2024 | 150.25 | 161.8 | 150.05 | 151.9 | 7611 | 28953184.7 | 74858 | 11.75 | 1.65 |
19-Apr-2024 | 149.9 | 153.85 | 147.95 | 150.75 | 3689 | 10451110.55 | 21023 | 5.90 | 0.85 |
22-Apr-2024 | 153 | 155.75 | 152 | 154.75 | 2303 | 8479223.05 | 32646 | 3.75 | 1.75 |
23-Apr-2024 | 156.3 | 158.75 | 149.95 | 151.7 | 5686 | 24412224.7 | 88847 | 8.80 | -4.60 |
24-Apr-2024 | 152 | 166.4 | 152 | 160.6 | 16157 | 64528416.9 | 180128 | 14.40 | 8.60 |
25-Apr-2024 | 161 | 163.45 | 156.4 | 156.95 | 4670 | 17027790.45 | 59936 | 7.05 | -4.05 |