20 Microns share price history

NSE: 20MICRONSBSE: 533022Minerals & MiningSmall Cap

20 Microns Limited · Face value ₹5 · Listed Oct 2008

₹168.09₹7.05 (4.38%)BSE ₹168.15

Share price at the NSE close on 29 Oct 2026. Previous close ₹161.04.

29 Oct: open ₹160.73, high ₹168.79, low ₹156.76

52-week range of traded prices to 29 Oct 2026

₹129.61Low, 30 Mar 2026₹237.40High, 26 Dec 2025

Market cap: ₹593 Cr1,746th largest listed
P/E: 9.27
P/B: 1.16
Dividend yield: 0.74%
ROE: 13.2%
ROCE: 15.0%
Debt to equity: 0.28
Volume, NSE: 3,79,85737.1% delivered

20 Microns share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

20 Microns' share price is on record from 6 Oct 2008, when it closed at ₹16.83, to 29 Oct 2026. Its highest close was ₹339.00 on 23 Aug 2024 and its lowest ₹7.10 on 28 Jan 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	168.09	−21.0%	224.80	133.14	214.47	233.53	129.61	4,41,76,530
2025	212.77	−9.6%	278.03	167.67	235.48	283.93	158.20	5,15,80,381
2024	235.48	+33.6%	339.00	137.10	177.20	348.00	132.00	7,42,30,590
2023	176.20	+93.5%	189.50	64.20	91.05	201.00	63.05	3,02,36,924
2022	91.05	+43.5%	115.10	60.40	63.95	119.70	59.50	8,81,50,579
2021	63.45	+57.8%	70.10	33.95	40.75	74.90	28.20	6,93,60,531
2020	40.20	+14.2%	40.45	19.90	36.00	43.80	19.00	2,48,91,916
2019	35.20	−16.6%	44.25	31.45	42.05	45.95	30.70	84,40,811
2018	42.20	−27.6%	63.60	34.40	58.95	67.00	33.65	2,63,56,287
2017	58.30	+76.9%	62.70	33.70	33.40	63.80	31.30	4,62,28,029
2016	32.95	−9.7%	43.15	25.45	36.00	46.90	25.00	2,68,29,198
2015	36.50	+19.3%	45.70	25.00	30.45	47.50	24.50	1,87,02,802
2014	30.60	−1.6%	37.55	30.10	31.45	42.00	27.80	2,08,65,608
2013	31.10	−60.4%	80.40	29.85	79.70	82.68	29.80	4,69,33,010
2012	78.48	+152.1%	81.95	30.85	31.03	86.20	30.23	15,03,37,138
2011	31.13	+37.9%	34.98	17.93	22.75	37.50	17.58	2,98,15,768
2010	22.58	−2.0%	30.45	18.43	23.00	32.15	16.93	3,22,50,630
2009	23.03	+194.2%	24.08	7.10	7.85	24.90	6.60	2,00,76,200
2008	7.83	–	16.83	7.30	40.00	40.00	6.75	4,77,24,322

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 6 Oct 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	168.09	−21.7%	213.00	214.70	156.76	31,26,552
Sep 2026	214.59	−1.6%	216.50	231.99	194.05	29,71,500
Aug 2026	218.03	+13.3%	193.03	233.53	182.00	45,26,150
Jul 2026	192.46	−4.4%	203.94	217.90	190.00	50,07,064
Jun 2026	201.41	+10.2%	186.72	219.45	178.00	1,17,16,172
May 2026	182.76	+3.3%	177.11	207.95	162.05	67,12,841
Apr 2026	176.89	+32.9%	135.10	187.00	135.10	27,99,238
Mar 2026	133.14	−23.8%	171.38	171.69	129.61	23,12,952
Feb 2026	174.69	−0.3%	174.83	201.50	162.52	25,59,125
Jan 2026	175.28	−17.6%	214.47	217.79	167.05	24,44,936
Dec 2025	212.77	+11.2%	192.04	237.40	182.60	1,42,43,461
Nov 2025	191.34	−7.5%	206.83	221.20	183.61	15,88,070
Oct 2025	206.83	−0.2%	208.35	220.94	204.76	16,09,998
Sep 2025	207.16	−10.3%	231.80	238.26	204.50	24,94,156
Aug 2025	230.87	−1.5%	234.41	246.61	225.84	24,76,943
Jul 2025	234.47	+1.4%	233.60	283.93	219.88	1,23,07,351
Jun 2025	231.28	+2.4%	224.20	250.10	215.05	33,42,828
May 2025	225.84	+7.3%	212.20	249.75	202.00	25,03,936
Apr 2025	210.52	+10.2%	191.00	235.60	168.00	24,04,442
Mar 2025	191.04	+11.0%	172.95	218.00	165.50	21,60,846
Feb 2025	172.07	−15.6%	202.95	208.00	158.20	24,41,755
Jan 2025	203.79	−13.5%	235.48	263.00	178.20	40,06,595
Dec 2024	235.48	+0.8%	245.22	270.35	225.70	16,50,139
Nov 2024	233.55	−12.3%	263.10	263.10	219.35	8,18,307
Oct 2024	266.20	−11.2%	299.75	321.00	257.60	20,57,061
Sep 2024	299.75	−5.3%	318.80	340.00	285.40	42,16,271
Aug 2024	316.50	+16.4%	273.50	348.00	255.75	1,37,61,981
Jul 2024	272.02	+23.2%	221.80	294.80	201.42	1,88,53,518
Jun 2024	220.77	+26.8%	179.00	234.94	151.85	1,26,03,560
May 2024	174.15	+1.4%	173.00	195.00	157.75	57,39,615
Apr 2024	171.75	+19.5%	144.00	177.00	132.55	38,35,987
Mar 2024	143.70	−3.9%	149.90	174.30	132.00	51,80,434
Feb 2024	149.50	−11.5%	169.00	169.85	143.00	21,54,515
Jan 2024	169.00	−4.1%	177.20	183.20	162.60	33,59,202
Dec 2023	176.20	−4.0%	184.00	201.00	161.00	39,13,291
Nov 2023	183.60	+28.7%	145.55	190.50	145.50	14,84,117
Oct 2023	142.70	+6.9%	133.05	161.95	127.55	12,68,301
Sep 2023	133.45	+15.5%	115.55	139.70	114.00	15,26,574
Aug 2023	115.55	−0.9%	114.30	119.30	105.50	9,00,997
Jul 2023	116.60	+23.6%	95.80	122.00	91.50	27,67,182
Jun 2023	94.30	+2.2%	92.30	104.10	89.50	53,80,921
May 2023	92.25	+10.4%	83.65	101.45	81.25	47,36,482
Apr 2023	83.55	+12.4%	75.00	86.00	73.15	18,64,386
Mar 2023	74.30	+10.4%	67.15	79.00	63.05	24,68,309
Feb 2023	67.30	−16.4%	81.40	82.45	66.65	15,64,023
Jan 2023	80.50	−11.6%	91.05	95.30	77.00	23,62,341
Dec 2022	91.05	−2.4%	93.70	102.00	80.80	39,14,450
Nov 2022	93.25	+4.8%	89.60	99.90	88.05	31,04,428
Oct 2022	88.95	−9.0%	97.95	101.95	87.25	19,20,839
Sep 2022	97.75	−10.9%	109.65	115.65	93.75	58,93,731
Aug 2022	109.65	+21.7%	90.95	119.70	89.30	1,54,37,000
Jul 2022	90.10	+31.3%	68.60	97.80	67.15	59,24,546
Jun 2022	68.60	−14.5%	80.20	81.90	60.35	23,69,881
May 2022	80.25	−0.9%	80.15	94.30	74.50	87,08,976
Apr 2022	81.00	+9.7%	73.80	94.80	73.10	56,41,290
Mar 2022	73.85	+3.7%	70.10	80.50	68.45	36,23,159
Feb 2022	71.20	−22.2%	92.30	94.50	67.00	50,10,288
Jan 2022	91.50	+44.2%	63.95	108.25	59.50	2,66,01,991
Dec 2021	63.45	+9.2%	59.25	74.00	53.60	1,09,88,543
Nov 2021	58.10	−0.8%	59.45	68.00	56.00	29,92,909
Oct 2021	58.55	−4.3%	60.90	66.00	55.50	36,62,139
Sep 2021	61.20	+13.6%	54.70	67.80	52.55	47,15,739
Aug 2021	53.85	−19.0%	66.70	69.90	48.45	27,34,537
Jul 2021	66.50	+10.6%	60.45	70.00	58.15	53,65,678
Jun 2021	60.15	−6.2%	65.95	70.00	58.75	72,32,776
May 2021	64.10	+67.8%	38.10	74.90	37.10	2,05,65,972
Apr 2021	38.20	+8.7%	35.40	40.50	33.05	16,44,855
Mar 2021	35.15	−3.6%	36.90	39.65	28.20	24,43,511
Feb 2021	36.45	−0.5%	37.60	40.00	35.50	28,87,070
Jan 2021	36.65	−8.8%	40.75	42.00	36.10	41,26,802
Dec 2020	40.20	+25.2%	32.45	43.80	31.75	77,39,076
Nov 2020	32.10	+13.0%	28.85	34.40	27.35	18,30,460
Oct 2020	28.40	+0.5%	28.40	30.00	26.05	7,12,717
Sep 2020	28.25	−8.7%	31.35	31.40	25.35	7,78,687
Aug 2020	30.95	+8.2%	28.90	36.50	28.35	38,43,602
Jul 2020	28.60	−11.7%	32.75	34.50	28.50	17,14,072
Jun 2020	32.40	+23.9%	27.00	36.40	26.05	34,19,120
May 2020	26.15	−10.0%	28.85	29.00	24.60	4,51,333
Apr 2020	29.05	+13.7%	26.20	33.50	23.20	14,52,582
Mar 2020	25.55	−18.1%	31.60	32.60	19.00	15,57,393
Feb 2020	31.20	−10.6%	35.15	35.95	31.00	5,58,333
Jan 2020	34.90	−0.9%	36.00	38.00	32.20	8,34,541
Dec 2019	35.20	+4.9%	33.90	37.40	31.35	5,90,058
Nov 2019	33.55	−12.5%	38.80	41.00	32.85	11,91,670
Oct 2019	38.35	−4.2%	39.90	41.80	36.10	5,94,191
Sep 2019	40.05	+18.7%	33.00	42.00	32.50	8,50,436
Aug 2019	33.75	−0.1%	33.80	38.00	30.70	7,64,866
Jul 2019	33.80	−8.8%	37.50	40.40	33.55	4,72,176
Jun 2019	37.05	−8.7%	39.75	40.70	33.45	4,47,651
May 2019	40.60	+9.4%	38.15	44.15	32.25	13,23,787
Apr 2019	37.10	−2.9%	39.45	40.55	36.55	3,67,550
Mar 2019	38.20	+4.5%	37.30	41.45	34.00	7,97,740
Feb 2019	36.55	−1.3%	37.90	39.65	32.30	4,39,042
Jan 2019	37.05	−12.2%	42.05	45.95	36.20	6,01,644
Dec 2018	42.20	−1.4%	43.00	44.75	40.60	4,19,018
Nov 2018	42.80	0.0%	43.50	49.50	41.20	9,27,105
Oct 2018	42.80	+0.8%	43.20	45.50	37.95	7,46,863
Sep 2018	42.45	−13.8%	49.05	52.90	42.15	16,37,308
Aug 2018	49.25	+18.1%	42.40	51.80	41.00	38,85,232
Jul 2018	41.70	+17.1%	35.35	42.20	33.65	8,50,904
Jun 2018	35.60	−17.2%	42.65	42.70	34.70	13,88,125
May 2018	43.00	−9.7%	47.70	50.50	40.85	24,00,924
Apr 2018	47.60	−3.1%	49.50	55.25	46.85	25,03,974
Mar 2018	49.10	−2.8%	51.60	53.75	41.10	32,89,217
Feb 2018	50.50	−4.3%	53.00	57.50	42.55	26,78,537
Jan 2018	52.75	−9.5%	58.95	67.00	52.00	56,29,080
Dec 2017	58.30	0.0%	59.00	63.80	52.50	61,63,103
Nov 2017	58.30	+13.4%	51.75	63.60	45.50	1,01,71,896
Oct 2017	51.40	+23.3%	42.50	56.80	38.45	63,13,482
Sep 2017	41.70	+11.3%	37.80	44.90	36.60	25,89,797
Aug 2017	37.45	−2.9%	38.95	40.00	33.10	8,80,283
Jul 2017	38.55	+1.8%	38.30	44.80	37.20	22,75,067
Jun 2017	37.85	+1.6%	36.60	42.50	36.15	9,10,958
May 2017	37.25	−15.1%	44.00	45.60	36.05	13,74,677
Apr 2017	43.90	+25.4%	35.20	49.40	34.75	69,98,552
Mar 2017	35.00	−2.9%	36.30	38.40	34.00	11,47,411
Feb 2017	36.05	−7.0%	39.05	43.60	35.55	24,21,902
Jan 2017	38.75	+17.6%	33.40	43.60	31.30	49,80,901
Dec 2016	32.95	−7.7%	36.20	37.10	31.20	10,49,549
Nov 2016	35.70	−12.2%	40.30	46.90	31.40	54,46,330
Oct 2016	40.65	+11.5%	37.25	42.00	30.60	45,10,701
Sep 2016	36.45	−4.6%	37.50	40.95	33.05	36,66,753
Aug 2016	38.20	+30.4%	29.70	45.00	28.50	64,93,536
Jul 2016	29.30	−1.3%	30.40	31.20	28.00	5,15,100
Jun 2016	29.70	+4.0%	28.50	30.60	27.50	5,95,958
May 2016	28.55	−9.9%	31.75	34.80	27.70	6,09,217
Apr 2016	31.70	+12.6%	27.95	36.00	27.50	9,69,411
Mar 2016	28.15	+7.9%	26.80	30.00	26.10	5,16,090
Feb 2016	26.10	−4.4%	27.70	29.90	25.00	5,59,042
Jan 2016	27.30	−25.2%	36.00	39.30	25.35	18,97,511
Dec 2015	36.50	+33.5%	27.20	38.75	26.20	32,71,830
Nov 2015	27.35	−9.4%	29.30	30.95	27.15	21,07,716
Oct 2015	30.20	+20.3%	25.70	32.45	24.75	39,93,240
Sep 2015	25.10	−4.4%	25.45	27.30	24.50	6,16,721
Aug 2015	26.25	−8.9%	29.00	33.70	24.90	12,56,030
Jul 2015	28.80	−12.3%	33.00	33.35	28.50	8,12,005
Jun 2015	32.85	−1.5%	33.80	36.00	31.00	9,61,450
May 2015	33.35	−1.6%	33.90	40.60	32.00	9,52,266
Apr 2015	33.90	−4.8%	36.50	42.70	33.75	9,44,324
Mar 2015	35.60	−1.2%	36.00	38.30	33.30	8,46,253
Feb 2015	36.05	−7.8%	39.00	42.80	35.00	7,19,523
Jan 2015	39.10	+27.8%	30.45	47.50	30.20	22,21,444
Dec 2014	30.60	+0.2%	30.35	31.95	27.80	16,19,352
Nov 2014	30.55	−1.9%	31.20	32.00	30.25	10,50,226
Oct 2014	31.15	+2.5%	30.50	32.40	30.20	10,69,732
Sep 2014	30.40	−10.5%	34.30	35.80	30.20	15,82,677
Aug 2014	33.95	+7.6%	31.60	36.00	30.60	15,41,053
Jul 2014	31.55	−13.1%	36.50	36.95	31.15	17,65,893
Jun 2014	36.30	+6.9%	33.00	42.00	33.00	19,87,575
May 2014	33.95	+1.0%	33.10	38.35	32.25	19,49,497
Apr 2014	33.60	+7.9%	31.80	37.65	30.45	27,14,419
Mar 2014	31.15	+2.6%	30.50	36.50	30.10	22,38,538
Feb 2014	30.35	−2.1%	31.55	33.00	30.20	17,82,597
Jan 2014	31.00	−0.3%	31.45	33.50	30.20	15,64,049
Dec 2013	31.10	−1.9%	32.00	34.45	30.40	13,98,589
Nov 2013	31.70	−5.8%	33.95	38.30	30.00	17,68,636
Oct 2013	33.65	+11.1%	30.35	38.00	30.20	26,27,683
Sep 2013	30.30	+0.2%	30.95	31.90	30.15	19,91,753
Aug 2013	30.25	+0.2%	31.50	36.00	30.05	11,99,328
Jul 2013	30.20	0.0%	30.20	31.15	30.15	7,87,761
Jun 2013	30.20	−0.8%	31.50	32.80	30.10	9,82,378
May 2013	30.45	−0.7%	30.65	36.50	30.20	9,05,589
Apr 2013	30.65	−2.1%	32.00	32.00	30.10	8,08,371
Mar 2013	31.30	−2.5%	30.50	33.60	29.80	13,49,526
Feb 2013	32.10	−53.3%	69.85	71.35	30.10	88,93,423
Jan 2013	68.80	−12.3%	79.70	82.68	62.50	2,42,19,973
Dec 2012	78.48	+14.3%	69.30	79.23	65.18	2,11,98,264
Nov 2012	68.68	+20.0%	57.50	86.20	57.50	6,14,89,150
Oct 2012	57.23	+2.7%	55.50	66.00	52.90	78,05,182
Sep 2012	55.70	−6.0%	59.63	74.00	50.00	1,38,84,342
Aug 2012	59.23	+22.1%	48.73	62.38	47.78	1,03,71,628
Jul 2012	48.53	+13.1%	43.30	50.20	41.68	84,38,970
Jun 2012	42.90	−5.0%	45.30	46.00	42.25	46,01,800
May 2012	45.15	+0.5%	45.38	48.15	41.50	45,34,852
Apr 2012	44.93	+11.9%	41.00	47.23	38.63	55,04,202
Mar 2012	40.15	+3.5%	39.00	44.00	37.00	41,36,692
Feb 2012	38.78	+21.0%	32.05	42.55	31.23	44,25,438
Jan 2012	32.05	+3.0%	31.03	34.00	30.23	39,46,618
Dec 2011	31.13	+10.9%	29.55	32.90	28.00	38,20,256
Nov 2011	28.08	−17.7%	33.85	34.53	25.28	40,08,628
Oct 2011	34.10	+27.2%	27.00	37.50	25.10	68,36,536
Sep 2011	26.80	−1.4%	28.65	30.00	24.88	44,23,848
Aug 2011	27.18	+1.1%	26.53	29.50	22.20	35,20,832
Jul 2011	26.88	+15.0%	23.08	27.60	22.95	20,13,342
Jun 2011	23.38	−8.5%	25.60	26.18	22.68	7,53,136
May 2011	25.55	+24.8%	20.25	25.75	19.75	26,96,992
Apr 2011	20.48	+10.2%	18.88	21.45	18.18	3,76,904
Mar 2011	18.58	−6.1%	19.53	22.58	17.60	4,39,686
Feb 2011	19.78	−6.9%	21.00	22.95	17.58	3,50,108
Jan 2011	21.25	−5.9%	22.75	24.50	19.15	5,75,500
Dec 2010	22.58	−19.1%	28.00	31.00	17.55	31,49,648
Nov 2010	27.90	+2.7%	28.13	32.00	24.25	18,93,814
Oct 2010	27.18	−5.3%	28.50	31.63	27.05	28,00,280
Sep 2010	28.70	+5.7%	27.45	32.15	27.00	25,99,684
Aug 2010	27.15	+6.4%	25.63	29.15	24.90	19,51,124
Jul 2010	25.53	+24.2%	20.80	30.63	20.20	1,10,00,738
Jun 2010	20.55	−0.8%	21.13	22.25	19.58	6,86,914
May 2010	20.73	+1.0%	20.50	22.43	16.93	10,24,696
Apr 2010	20.53	+5.1%	19.75	21.95	19.75	6,63,438
Mar 2010	19.53	−3.7%	21.00	23.25	19.00	14,01,886
Feb 2010	20.28	−24.3%	27.65	28.45	18.78	27,58,966
Jan 2010	26.80	+16.4%	23.00	26.80	21.03	23,19,442
Dec 2009	23.03	+5.0%	22.25	24.90	21.58	20,00,144
Nov 2009	21.93	+12.9%	20.00	22.45	18.63	11,68,464
Oct 2009	19.43	−7.2%	21.43	21.43	18.53	13,71,962
Sep 2009	20.93	+21.1%	18.15	23.20	17.38	49,03,890
Aug 2009	17.28	+34.7%	13.38	17.28	12.03	25,64,118
Jul 2009	12.83	+10.8%	11.93	14.45	10.55	6,25,002
Jun 2009	11.58	−7.0%	12.95	15.88	11.23	12,09,514
May 2009	12.45	+5.5%	12.00	13.65	9.25	13,24,468
Apr 2009	11.80	+56.3%	7.28	13.05	7.28	26,71,590
Mar 2009	7.55	−6.5%	8.25	9.30	6.75	7,00,222
Feb 2009	8.08	+8.8%	7.75	10.00	7.25	5,36,924
Jan 2009	7.43	−5.1%	7.85	9.85	6.60	9,99,902
Dec 2008	7.83	−5.7%	7.53	9.40	7.38	8,88,708
Nov 2008	8.30	−3.8%	8.90	11.18	7.45	21,46,918
Oct 2008	8.63	–	40.00	40.00	6.75	4,46,88,696

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	160.73	168.79	156.76	168.09	162.29	3,79,857	37.1%
28 Oct 2026	187.80	187.84	156.76	161.04	165.51	11,33,822	26.9%
27 Oct 2026	178.48	192.00	178.41	188.69	187.88	1,98,489	48.8%
26 Oct 2026	172.49	182.60	171.99	179.84	178.78	58,452	43.6%
23 Oct 2026	178.25	179.20	170.05	174.94	173.66	1,84,221	40.9%
22 Oct 2026	180.33	183.30	176.42	178.03	179.39	64,127	45.3%
21 Oct 2026	187.00	187.60	177.18	180.33	181.15	1,37,497	53.6%
19 Oct 2026	193.32	193.32	185.00	185.60	187.38	1,11,637	51.4%
16 Oct 2026	192.90	195.49	191.25	193.32	193.71	52,159	41.9%
15 Oct 2026	198.43	199.01	190.35	192.42	194.59	81,889	53.4%
14 Oct 2026	197.00	202.00	195.61	198.43	199.47	61,040	44.0%
13 Oct 2026	199.32	201.49	193.10	197.19	195.68	94,682	43.8%
12 Oct 2026	198.25	200.90	196.01	198.59	198.36	72,497	39.8%
9 Oct 2026	196.00	198.70	193.51	196.12	196.92	67,881	44.7%
8 Oct 2026	204.90	204.91	193.00	194.81	197.42	1,42,707	46.4%
7 Oct 2026	208.00	210.58	203.50	204.56	205.67	70,093	52.4%
6 Oct 2026	204.61	208.80	204.13	207.87	206.90	42,040	51.3%
5 Oct 2026	206.00	212.24	202.01	204.61	206.37	80,913	37.6%
1 Oct 2026	213.00	214.70	203.35	207.26	208.20	92,549	46.1%
30 Sep 2026	211.29	221.80	211.29	214.59	217.09	76,779	45.2%
29 Sep 2026	212.16	216.45	209.02	212.80	212.99	54,062	44.5%
28 Sep 2026	218.66	220.80	212.01	212.94	214.40	65,358	46.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.20 Microns bonus and split history

Ex-date	Event	Price factor	What happened
8 Feb 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Jan 2013	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.