Kernex Microsystems India Ltd. KERNEX
NSE · India · Electronic Technology
INR 1,639.30-46.70 (-2.77%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,643.50 | -2.52% | INR 1,684.00 | INR 1,691.80 | INR 1,600.50 | 158.15K |
| 2026-09-30 | INR 1,686.00 | -3.33% | INR 1,750.00 | INR 1,762.50 | INR 1,671.00 | 228.84K |
| 2026-09-29 | INR 1,744.10 | +1.77% | INR 1,713.80 | INR 1,763.00 | INR 1,682.80 | 139.12K |
| 2026-09-28 | INR 1,713.80 | +1.20% | INR 1,700.00 | INR 1,747.00 | INR 1,655.00 | 165.36K |
| 2026-09-25 | INR 1,693.50 | -0.43% | INR 1,706.00 | INR 1,724.00 | INR 1,684.00 | 93.74K |
| 2026-09-24 | INR 1,700.80 | -1.74% | INR 1,727.30 | INR 1,749.90 | INR 1,692.50 | 83.45K |
| 2026-09-23 | INR 1,731.00 | -0.79% | INR 1,756.00 | INR 1,756.00 | INR 1,708.50 | 99.30K |
| 2026-09-22 | INR 1,744.70 | -1.97% | INR 1,787.00 | INR 1,789.00 | INR 1,732.00 | 119.31K |
| 2026-09-21 | INR 1,779.70 | +2.72% | INR 1,745.00 | INR 1,796.00 | INR 1,725.00 | 168.30K |
| 2026-09-18 | INR 1,732.50 | +0.57% | INR 1,731.90 | INR 1,743.50 | INR 1,700.00 | 104.12K |
| 2026-09-17 | INR 1,722.60 | +4.51% | INR 1,633.00 | INR 1,735.00 | INR 1,633.00 | 142.46K |
| 2026-09-16 | INR 1,648.30 | -0.48% | INR 1,659.00 | INR 1,679.00 | INR 1,593.00 | 213.62K |
| 2026-09-15 | INR 1,656.30 | -4.38% | INR 1,738.00 | INR 1,750.00 | INR 1,650.00 | 124.88K |
| 2026-09-14 | INR 1,732.10 | 0.00% | INR 1,732.10 | INR 1,732.10 | INR 1,732.10 | 0 |
| 2026-09-11 | INR 1,732.10 | +1.32% | INR 1,709.20 | INR 1,750.00 | INR 1,673.10 | 144.75K |
| 2026-09-10 | INR 1,709.50 | -0.39% | INR 1,727.70 | INR 1,794.40 | INR 1,690.10 | 189.89K |
| 2026-09-09 | INR 1,716.20 | -0.91% | INR 1,730.00 | INR 1,754.90 | INR 1,706.00 | 200.57K |
| 2026-09-08 | INR 1,732.00 | -2.11% | INR 1,774.80 | INR 1,775.90 | INR 1,713.00 | 171.87K |
| 2026-09-07 | INR 1,769.30 | -2.63% | INR 1,830.00 | INR 1,864.00 | INR 1,750.00 | 280.92K |
| 2026-09-04 | INR 1,817.00 | +6.28% | INR 1,755.00 | INR 1,869.70 | INR 1,754.90 | 852.40K |
| 2026-09-03 | INR 1,709.60 | -1.54% | INR 1,752.00 | INR 1,752.00 | INR 1,672.10 | 188.06K |
| 2026-09-02 | INR 1,736.40 | +6.25% | INR 1,625.00 | INR 1,748.00 | INR 1,625.00 | 280.09K |
| 2026-09-01 | INR 1,634.30 | -5.85% | INR 1,730.00 | INR 1,743.00 | INR 1,611.60 | 441.89K |
| 2026-08-31 | INR 1,735.90 | -3.56% | INR 1,781.10 | INR 1,805.90 | INR 1,712.70 | 169.40K |
| 2026-08-28 | INR 1,800.00 | -0.07% | INR 1,805.00 | INR 1,828.90 | INR 1,751.00 | 227.05K |
| 2026-08-27 | INR 1,801.20 | -3.18% | INR 1,858.00 | INR 1,890.00 | INR 1,795.00 | 196.55K |
| 2026-08-26 | INR 1,860.40 | -2.05% | INR 1,910.00 | INR 1,925.00 | INR 1,855.00 | 146.40K |
| 2026-08-25 | INR 1,899.40 | -3.43% | INR 1,958.00 | INR 1,959.00 | INR 1,885.60 | 163.77K |
| 2026-08-24 | INR 1,966.80 | +1.67% | INR 1,954.00 | INR 2,006.90 | INR 1,940.00 | 225.03K |
| 2026-08-21 | INR 1,934.50 | +5.31% | INR 1,835.00 | INR 1,970.00 | INR 1,811.00 | 477.40K |
| 2026-08-20 | INR 1,837.00 | -2.03% | INR 1,890.00 | INR 1,895.40 | INR 1,830.00 | 276.62K |
| 2026-08-19 | INR 1,875.00 | -1.41% | INR 1,916.00 | INR 1,916.00 | INR 1,814.40 | 416.52K |
| 2026-08-18 | INR 1,901.80 | +8.57% | INR 1,820.00 | INR 1,920.00 | INR 1,756.10 | 1.43M |
| 2026-08-17 | INR 1,751.70 | -13.46% | INR 2,001.00 | INR 2,041.40 | INR 1,711.70 | 1.56M |
| 2026-08-14 | INR 2,024.20 | -9.74% | INR 2,225.00 | INR 2,340.00 | INR 2,001.00 | 1.26M |
| 2026-08-13 | INR 2,242.70 | +3.33% | INR 2,180.00 | INR 2,450.00 | INR 2,177.00 | 2.26M |
| 2026-08-12 | INR 2,170.50 | -9.08% | INR 2,369.40 | INR 2,387.70 | INR 2,121.10 | 530.09K |
| 2026-08-11 | INR 2,387.30 | +3.34% | INR 2,300.00 | INR 2,414.00 | INR 2,290.00 | 227.29K |
| 2026-08-10 | INR 2,310.10 | -5.78% | INR 2,470.00 | INR 2,470.00 | INR 2,244.30 | 574.51K |
| 2026-08-07 | INR 2,451.80 | +0.79% | INR 2,432.50 | INR 2,513.40 | INR 2,400.00 | 140.53K |
| 2026-08-06 | INR 2,432.50 | -4.58% | INR 2,568.80 | INR 2,580.00 | INR 2,380.00 | 227.31K |
| 2026-08-05 | INR 2,549.20 | +5.38% | INR 2,427.40 | INR 2,567.00 | INR 2,427.40 | 299.26K |
| 2026-08-04 | INR 2,419.10 | +6.19% | INR 2,296.10 | INR 2,440.00 | INR 2,286.10 | 245.33K |
| 2026-08-03 | INR 2,278.00 | -0.60% | INR 2,337.00 | INR 2,352.80 | INR 2,270.00 | 119.06K |
| 2026-07-31 | INR 2,291.70 | +3.46% | INR 2,220.00 | INR 2,320.00 | INR 2,220.00 | 78.32K |
| 2026-07-30 | INR 2,215.10 | +0.87% | INR 2,190.00 | INR 2,244.20 | INR 2,178.00 | 82.52K |
| 2026-07-29 | INR 2,196.00 | -3.79% | INR 2,312.00 | INR 2,312.00 | INR 2,150.00 | 167.56K |
| 2026-07-28 | INR 2,282.40 | -1.67% | INR 2,344.00 | INR 2,362.00 | INR 2,260.00 | 125.41K |
| 2026-07-27 | INR 2,321.20 | +5.26% | INR 2,215.00 | INR 2,337.00 | INR 2,208.00 | 215.64K |
| 2026-07-24 | INR 2,205.20 | -0.69% | INR 2,178.00 | INR 2,215.90 | INR 2,129.00 | 97.92K |
| 2026-07-23 | INR 2,220.50 | +1.13% | INR 2,191.00 | INR 2,255.00 | INR 2,170.00 | 152.66K |
| 2026-07-22 | INR 2,195.60 | +3.01% | INR 2,131.40 | INR 2,224.00 | INR 2,122.30 | 176.58K |
| 2026-07-21 | INR 2,131.40 | +0.53% | INR 2,127.00 | INR 2,177.00 | INR 2,100.00 | 86.15K |
| 2026-07-20 | INR 2,120.10 | +3.96% | INR 2,040.00 | INR 2,147.80 | INR 2,021.80 | 133.23K |
| 2026-07-17 | INR 2,039.30 | -3.12% | INR 2,110.00 | INR 2,113.30 | INR 2,011.00 | 178.90K |
| 2026-07-16 | INR 2,105.00 | -4.10% | INR 2,200.00 | INR 2,200.00 | INR 2,089.40 | 154.79K |
| 2026-07-15 | INR 2,195.10 | +0.10% | INR 2,206.00 | INR 2,222.00 | INR 2,175.40 | 79.20K |
| 2026-07-14 | INR 2,192.90 | -1.81% | INR 2,249.00 | INR 2,249.00 | INR 2,160.00 | 207.01K |
| 2026-07-13 | INR 2,233.40 | +3.52% | INR 2,148.00 | INR 2,242.00 | INR 2,121.20 | 163.39K |
| 2026-07-10 | INR 2,157.50 | +1.58% | INR 2,148.80 | INR 2,185.70 | INR 2,101.00 | 161.81K |
| 2026-07-09 | INR 2,124.00 | +4.19% | INR 2,064.50 | INR 2,193.60 | INR 2,064.40 | 225.40K |
| 2026-07-08 | INR 2,038.60 | -6.92% | INR 2,170.00 | INR 2,245.90 | INR 1,987.00 | 423.46K |
| 2026-07-07 | INR 2,190.20 | -8.86% | INR 2,411.00 | INR 2,414.50 | INR 2,170.00 | 370.81K |
| 2026-07-06 | INR 2,403.00 | +1.02% | INR 2,378.80 | INR 2,445.00 | INR 2,375.00 | 150.08K |
| 2026-07-03 | INR 2,378.80 | -0.43% | INR 2,398.70 | INR 2,427.30 | INR 2,354.00 | 272.03K |
| 2026-07-02 | INR 2,389.10 | +4.16% | INR 2,312.00 | INR 2,399.90 | INR 2,235.70 | 383.68K |
| 2026-07-01 | INR 2,293.60 | +6.19% | INR 2,180.70 | INR 2,328.90 | INR 2,171.70 | 408.55K |
| 2026-06-30 | INR 2,159.90 | +5.04% | INR 2,078.40 | INR 2,194.00 | INR 2,070.10 | 241.33K |
| 2026-06-29 | INR 2,056.20 | +1.01% | INR 2,039.70 | INR 2,070.00 | INR 1,992.10 | 111.85K |
| 2026-06-26 | INR 2,035.70 | 0.00% | INR 2,035.70 | INR 2,035.70 | INR 2,035.70 | 0 |
| 2026-06-25 | INR 2,035.70 | -0.01% | INR 2,056.00 | INR 2,067.20 | INR 2,015.00 | 135.64K |
| 2026-06-24 | INR 2,036.00 | +3.84% | INR 1,965.00 | INR 2,070.00 | INR 1,960.70 | 318.16K |
| 2026-06-23 | INR 1,960.70 | -0.43% | INR 1,965.00 | INR 1,980.00 | INR 1,922.20 | 115.99K |
| 2026-06-22 | INR 1,969.20 | -1.52% | INR 2,003.50 | INR 2,013.50 | INR 1,890.00 | 230.02K |
| 2026-06-19 | INR 1,999.50 | -3.76% | INR 2,073.60 | INR 2,108.00 | INR 1,985.60 | 262.76K |
| 2026-06-18 | INR 2,077.70 | -1.23% | INR 2,116.00 | INR 2,145.00 | INR 2,061.20 | 182.15K |
| 2026-06-17 | INR 2,103.50 | +2.36% | INR 2,060.00 | INR 2,124.00 | INR 2,050.00 | 340.99K |
| 2026-06-16 | INR 2,055.00 | +0.87% | INR 2,043.40 | INR 2,074.10 | INR 2,015.00 | 178.78K |
| 2026-06-15 | INR 2,037.20 | +2.20% | INR 1,993.30 | INR 2,058.00 | INR 1,944.10 | 307.96K |
| 2026-06-12 | INR 1,993.30 | +5.26% | INR 1,933.40 | INR 2,000.00 | INR 1,920.60 | 310.64K |
| 2026-06-11 | INR 1,893.70 | -1.62% | INR 1,913.70 | INR 1,987.00 | INR 1,876.20 | 337.36K |
| 2026-06-10 | INR 1,924.90 | +1.85% | INR 1,901.20 | INR 1,980.00 | INR 1,860.00 | 377.19K |
| 2026-06-09 | INR 1,889.90 | +0.15% | INR 1,900.00 | INR 1,939.50 | INR 1,851.90 | 178.70K |
| 2026-06-08 | INR 1,887.00 | +2.77% | INR 1,815.00 | INR 1,944.00 | INR 1,805.10 | 454.34K |
| 2026-06-05 | INR 1,836.10 | -2.86% | INR 1,890.10 | INR 1,909.90 | INR 1,805.00 | 214.45K |
| 2026-06-04 | INR 1,890.10 | +0.65% | INR 1,890.00 | INR 1,915.00 | INR 1,850.00 | 257.16K |
| 2026-06-03 | INR 1,877.90 | +4.06% | INR 1,827.00 | INR 1,893.70 | INR 1,745.00 | 535.96K |
| 2026-06-02 | INR 1,804.70 | -1.74% | INR 1,828.10 | INR 1,918.40 | INR 1,768.60 | 1.15M |
| 2026-06-01 | INR 1,836.70 | +8.69% | INR 1,714.70 | INR 1,864.00 | INR 1,682.00 | 1.77M |
| 2026-05-29 | INR 1,689.90 | +13.76% | INR 1,520.00 | INR 1,747.00 | INR 1,467.00 | 2.20M |