Kernex Microsystems India Ltd. KERNEX
NSE · Hindistan · Elektronik Teknoloji
INR 1.639,30-46,70 (-%2,77)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |