Skip to main content
Kernex Microsystems (India) Limited (NSE:KERNEX)
India flag India · Delayed Price · Currency is INR
1,037.00
+8.80 (0.86%)
At close: Mar 6, 2026

NSE:KERNEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,032.001,065.001,020.401,037.001,037.000.86%108,700
Mar 5, 20261,040.001,051.101,014.201,028.201,028.200.61%90,445
Mar 4, 20261,018.301,043.901,016.501,022.001,022.00-2.61%115,519
Mar 2, 20261,026.001,074.001,026.001,049.401,049.40-2.65%191,371
Feb 27, 20261,088.301,088.801,076.601,078.001,078.00-0.36%41,118
Feb 26, 20261,080.201,101.401,073.701,081.901,081.90-0.13%53,847
Feb 25, 20261,108.801,114.501,075.701,083.301,083.30-1.81%58,807
Feb 24, 20261,107.601,107.701,079.001,103.301,103.300.40%64,296
Feb 23, 20261,122.801,125.001,078.701,098.901,098.90-0.66%81,642
Feb 20, 20261,099.801,128.401,072.701,106.201,106.200.58%99,760
Feb 19, 20261,140.001,153.001,093.001,099.801,099.80-3.32%151,485
Feb 18, 20261,164.301,167.401,133.001,137.601,137.60-1.52%85,034
Feb 17, 20261,152.001,176.201,152.001,155.101,155.10-0.55%55,259
Feb 16, 20261,174.501,181.501,146.301,161.501,161.50-0.51%109,221
Feb 13, 20261,195.901,199.901,151.401,167.501,167.50-1.77%130,906
Feb 12, 20261,285.001,295.001,175.001,188.501,188.50-3.82%795,096
Feb 11, 20261,220.001,248.501,199.901,235.701,235.703.27%184,581
Feb 10, 20261,191.601,220.001,191.601,196.601,196.601.15%131,654
Feb 9, 20261,216.001,224.901,176.001,183.001,183.00-0.94%166,650
Feb 6, 20261,189.201,209.801,172.501,194.201,194.200.45%107,996
Feb 5, 20261,192.801,214.001,161.501,188.901,188.90-0.12%176,779
Feb 4, 20261,200.001,245.101,185.101,190.301,190.30-1.24%173,723
Feb 3, 20261,279.001,280.001,201.001,205.301,205.301.25%111,175
Feb 2, 20261,216.301,226.901,163.601,190.401,190.40-1.23%128,711
Feb 1, 20261,271.001,300.001,152.001,205.201,205.20-4.18%272,900
Jan 30, 20261,217.001,272.401,189.901,257.801,257.802.82%178,515
Jan 29, 20261,255.001,261.701,208.301,223.301,223.30-2.21%118,897
Jan 28, 20261,222.601,265.001,215.001,250.901,250.901.90%251,342
Jan 27, 20261,179.601,250.001,122.201,227.601,227.607.71%297,739
Jan 23, 20261,212.001,215.601,112.001,139.701,139.70-6.05%200,608
Jan 22, 20261,207.501,235.001,177.001,213.101,213.102.71%198,479
Jan 21, 20261,206.901,252.601,170.001,181.101,181.10-2.19%431,863
Jan 20, 20261,275.501,296.201,192.301,207.501,207.50-4.36%502,295
Jan 19, 20261,350.001,350.001,252.201,262.501,262.50-6.49%344,642
Jan 16, 20261,390.001,425.001,300.001,350.101,350.107.43%3,058,228
Jan 14, 20261,110.001,289.901,080.101,256.701,256.7013.13%734,233
Jan 13, 20261,114.701,131.201,093.201,110.801,110.801.73%263,993
Jan 12, 20261,027.301,110.301,011.001,091.901,091.90-9.20%1,310,826
Jan 9, 20261,231.301,257.001,195.201,202.501,202.50-3.31%107,435
Jan 8, 20261,291.501,309.701,230.001,243.701,243.70-4.18%233,328
Jan 7, 20261,319.801,330.001,290.001,298.001,298.00-1.66%107,836
Jan 6, 20261,340.001,359.001,298.501,319.901,319.90-0.89%175,981
Jan 5, 20261,264.001,370.001,263.901,331.801,331.806.48%574,952
Jan 2, 20261,216.001,268.101,216.001,250.801,250.803.39%153,033
Jan 1, 20261,227.701,232.401,201.001,209.801,209.80-0.78%64,291
Dec 31, 20251,258.401,284.001,200.101,219.301,219.30-2.21%219,505
Dec 30, 20251,238.101,259.001,219.301,246.901,246.90-0.21%104,320
Dec 29, 20251,254.001,284.901,240.001,249.501,249.500.68%167,589
Dec 26, 20251,272.001,296.801,234.701,241.101,241.10-2.38%167,134
Dec 24, 20251,273.901,309.001,249.801,271.301,271.300.58%275,374
Dec 23, 20251,199.901,323.401,189.001,264.001,264.006.14%537,847
Dec 22, 20251,180.001,205.101,135.501,190.901,190.904.34%206,345
Dec 19, 20251,133.001,154.001,124.601,141.401,141.400.09%126,561
Dec 18, 20251,037.901,244.001,021.001,140.401,140.409.35%579,424
Dec 17, 20251,030.001,058.501,023.601,042.901,042.900.27%78,508
Dec 16, 20251,020.701,046.601,001.101,040.101,040.102.72%56,145
Dec 15, 20251,041.801,043.801,008.201,012.601,012.60-1.34%58,135
Dec 12, 20251,025.001,033.001,011.501,026.401,026.401.32%55,386
Dec 11, 20251,002.001,027.60993.101,013.001,013.001.19%58,763
Dec 10, 20251,046.101,046.10992.101,001.101,001.10-3.62%87,664
Dec 9, 2025968.301,043.80950.001,038.701,038.707.27%408,288
Dec 8, 20251,001.001,014.20941.40968.30968.30-3.89%124,626
Dec 5, 2025985.001,017.70972.001,007.501,007.50-2.96%276,497
Dec 4, 20251,092.001,111.501,034.601,038.201,038.20-5.20%144,718
Dec 3, 20251,110.001,123.301,083.401,095.201,095.20-107,414
Dec 2, 20251,087.001,119.301,067.601,095.201,095.20-0.20%176,816
Dec 1, 20251,127.601,165.001,089.901,097.401,097.40-3.08%105,687
Nov 28, 20251,151.001,158.201,120.201,132.301,132.30-2.24%123,445
Nov 27, 20251,195.001,205.301,155.001,158.201,158.20-1.88%119,836
Nov 26, 20251,213.601,221.901,128.101,180.401,180.40-2.35%232,100
Nov 25, 20251,179.001,237.001,170.001,208.801,208.801.77%177,538
Nov 24, 20251,313.901,313.901,177.701,187.801,187.80-8.43%271,274
Nov 21, 20251,334.101,334.101,291.001,297.201,297.20-2.77%89,174
Nov 20, 20251,360.001,374.201,320.501,334.101,334.10-1.03%124,785
Nov 19, 20251,320.601,376.001,315.001,348.001,348.002.29%273,132
Nov 18, 20251,316.001,337.001,310.001,317.801,317.800.29%94,658
Nov 17, 20251,280.001,329.501,254.801,314.001,314.003.64%170,527
Nov 14, 20251,212.101,292.001,191.201,267.801,267.80-3.71%544,713
Nov 13, 20251,300.001,344.901,291.101,316.601,316.602.06%208,812
Nov 12, 20251,315.001,315.001,274.801,290.001,290.00-0.57%126,979
Nov 11, 20251,345.001,345.001,290.001,297.401,297.40-3.27%135,618
Nov 10, 20251,320.001,385.001,314.101,341.201,341.205.04%377,018
Nov 7, 20251,235.001,289.001,234.801,276.901,276.901.83%113,468
Nov 6, 20251,299.001,299.101,231.601,253.901,253.90-1.36%121,979
Nov 4, 20251,315.001,315.001,262.201,271.201,271.20-2.11%106,217
Nov 3, 20251,308.001,314.501,281.601,298.601,298.60-0.23%94,815
Oct 31, 20251,330.001,355.701,280.001,301.601,301.60-2.68%92,790
Oct 30, 20251,315.001,345.001,292.001,337.401,337.403.04%203,004
Oct 29, 20251,247.901,305.901,232.401,298.001,298.004.00%189,412
Oct 28, 20251,263.901,273.501,214.901,248.101,248.100.06%252,491
Oct 27, 20251,210.801,254.801,200.001,247.401,247.403.27%195,009
Oct 24, 20251,219.701,235.501,189.001,207.901,207.90-0.97%201,749
Oct 23, 20251,340.001,344.901,209.701,219.701,219.70-8.42%354,266
Oct 21, 20251,339.501,339.501,327.001,331.801,331.800.59%35,862
Oct 20, 20251,310.901,371.601,277.101,324.001,324.001.43%226,907
Oct 17, 20251,320.001,338.001,295.601,305.301,305.30-0.83%104,308
Oct 16, 20251,336.001,367.901,301.001,316.201,316.20-2.14%213,054
Oct 15, 20251,420.001,425.001,310.501,345.001,345.00-0.28%837,284
Oct 14, 20251,249.701,348.801,241.001,348.801,348.8010.00%828,706
Oct 13, 20251,136.501,239.001,113.401,226.201,226.208.25%348,660