Kernex Microsystems (India) Limited (BOM:532686)
India · Delayed Price · Currency is INR 1,168.55
-20.00 (-1.68%)
At close: Feb 13, 2026
BOM:532686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,190.00 | 1,198.60 | 1,149.65 | 1,168.55 | 1,168.55 | -1.68% | 15,042 |
| Feb 12, 2026 | 1,294.35 | 1,294.55 | 1,176.55 | 1,188.55 | 1,188.55 | -3.99% | 53,559 |
| Feb 11, 2026 | 1,200.70 | 1,246.70 | 1,200.00 | 1,238.00 | 1,238.00 | 3.46% | 12,627 |
| Feb 10, 2026 | 1,212.00 | 1,219.35 | 1,194.00 | 1,196.60 | 1,196.60 | 1.13% | 2,916 |
| Feb 9, 2026 | 1,221.95 | 1,221.95 | 1,176.75 | 1,183.25 | 1,183.25 | -0.82% | 3,950 |
| Feb 6, 2026 | 1,179.55 | 1,208.65 | 1,171.35 | 1,193.05 | 1,193.05 | 0.11% | 5,590 |
| Feb 5, 2026 | 1,190.00 | 1,210.30 | 1,165.10 | 1,191.70 | 1,191.70 | 0.32% | 5,195 |
| Feb 4, 2026 | 1,185.05 | 1,244.95 | 1,177.75 | 1,187.90 | 1,187.90 | -1.65% | 10,512 |
| Feb 3, 2026 | 1,277.95 | 1,277.95 | 1,201.55 | 1,207.85 | 1,207.85 | 1.55% | 5,865 |
| Feb 2, 2026 | 1,201.05 | 1,225.00 | 1,165.55 | 1,189.45 | 1,189.45 | -1.34% | 9,072 |
| Feb 1, 2026 | 1,279.35 | 1,300.50 | 1,157.60 | 1,205.55 | 1,205.55 | -4.12% | 21,831 |
| Jan 30, 2026 | 1,200.00 | 1,272.00 | 1,191.10 | 1,257.30 | 1,257.30 | 2.87% | 10,793 |
| Jan 29, 2026 | 1,272.95 | 1,272.95 | 1,209.35 | 1,222.25 | 1,222.25 | -3.77% | 10,829 |
| Jan 28, 2026 | 1,229.95 | 1,289.35 | 1,213.60 | 1,270.15 | 1,270.15 | 3.18% | 20,883 |
| Jan 27, 2026 | 1,189.95 | 1,248.10 | 1,123.50 | 1,230.95 | 1,230.95 | 8.29% | 14,629 |
| Jan 23, 2026 | 1,207.00 | 1,209.85 | 1,126.20 | 1,136.75 | 1,136.75 | -6.46% | 11,609 |
| Jan 22, 2026 | 1,201.05 | 1,231.55 | 1,176.70 | 1,215.30 | 1,215.30 | 2.97% | 10,729 |
| Jan 21, 2026 | 1,205.55 | 1,250.55 | 1,170.00 | 1,180.20 | 1,180.20 | -2.58% | 34,534 |
| Jan 20, 2026 | 1,279.95 | 1,295.30 | 1,192.60 | 1,211.45 | 1,211.45 | -4.05% | 26,533 |
| Jan 19, 2026 | 1,351.90 | 1,351.90 | 1,255.50 | 1,262.55 | 1,262.55 | -6.47% | 16,637 |
| Jan 16, 2026 | 1,400.00 | 1,422.50 | 1,301.00 | 1,349.95 | 1,349.95 | 7.49% | 182,588 |
| Jan 14, 2026 | 1,108.10 | 1,283.75 | 1,094.50 | 1,255.90 | 1,255.90 | 13.34% | 34,341 |
| Jan 13, 2026 | 1,129.00 | 1,129.00 | 1,094.00 | 1,108.05 | 1,108.05 | 1.47% | 16,247 |
| Jan 12, 2026 | 1,011.00 | 1,108.00 | 1,011.00 | 1,092.00 | 1,092.00 | -9.36% | 91,848 |
| Jan 9, 2026 | 1,251.95 | 1,257.40 | 1,196.00 | 1,204.80 | 1,204.80 | -3.36% | 7,678 |
| Jan 8, 2026 | 1,293.65 | 1,309.70 | 1,235.00 | 1,246.75 | 1,246.75 | -4.16% | 15,019 |
| Jan 7, 2026 | 1,318.05 | 1,329.95 | 1,290.00 | 1,300.85 | 1,300.85 | -1.28% | 4,805 |
| Jan 6, 2026 | 1,347.80 | 1,357.55 | 1,300.60 | 1,317.75 | 1,317.75 | -1.08% | 10,407 |
| Jan 5, 2026 | 1,269.95 | 1,368.00 | 1,265.60 | 1,332.15 | 1,332.15 | 6.50% | 38,272 |
| Jan 2, 2026 | 1,233.85 | 1,266.50 | 1,228.55 | 1,250.80 | 1,250.80 | 3.41% | 7,643 |
| Jan 1, 2026 | 1,230.00 | 1,231.00 | 1,197.40 | 1,209.50 | 1,209.50 | -0.74% | 5,695 |
| Dec 31, 2025 | 1,247.05 | 1,284.45 | 1,211.00 | 1,218.50 | 1,218.50 | -2.27% | 11,271 |
| Dec 30, 2025 | 1,240.85 | 1,259.50 | 1,221.80 | 1,246.75 | 1,246.75 | -0.40% | 5,858 |
| Dec 29, 2025 | 1,245.10 | 1,283.20 | 1,241.00 | 1,251.70 | 1,251.70 | 0.61% | 11,682 |
| Dec 26, 2025 | 1,281.85 | 1,291.80 | 1,238.00 | 1,244.10 | 1,244.10 | -1.59% | 8,093 |
| Dec 24, 2025 | 1,282.35 | 1,306.95 | 1,250.00 | 1,264.15 | 1,264.15 | 0.08% | 15,165 |
| Dec 23, 2025 | 1,200.00 | 1,322.60 | 1,190.00 | 1,263.15 | 1,263.15 | 6.08% | 28,765 |
| Dec 22, 2025 | 1,165.05 | 1,202.30 | 1,135.65 | 1,190.80 | 1,190.80 | 4.27% | 14,267 |
| Dec 19, 2025 | 1,135.25 | 1,153.05 | 1,122.55 | 1,142.05 | 1,142.05 | 0.04% | 10,567 |
| Dec 18, 2025 | 1,043.00 | 1,251.20 | 1,021.25 | 1,141.55 | 1,141.55 | 9.45% | 43,491 |
| Dec 17, 2025 | 1,030.00 | 1,058.35 | 1,022.75 | 1,043.00 | 1,043.00 | 0.39% | 7,338 |
| Dec 16, 2025 | 1,000.00 | 1,045.00 | 1,000.00 | 1,038.95 | 1,038.95 | 2.58% | 4,259 |
| Dec 15, 2025 | 1,028.85 | 1,035.80 | 1,008.70 | 1,012.85 | 1,012.85 | -1.39% | 4,139 |
| Dec 12, 2025 | 1,015.65 | 1,031.70 | 1,012.50 | 1,027.10 | 1,027.10 | 1.42% | 10,734 |
| Dec 11, 2025 | 1,008.00 | 1,025.15 | 994.60 | 1,012.75 | 1,012.75 | 1.07% | 5,308 |
| Dec 10, 2025 | 1,044.05 | 1,044.05 | 993.70 | 1,002.05 | 1,002.05 | -3.54% | 8,336 |
| Dec 9, 2025 | 965.90 | 1,043.15 | 949.25 | 1,038.85 | 1,038.85 | 6.16% | 171,696 |
| Dec 8, 2025 | 1,008.05 | 1,013.35 | 963.45 | 978.55 | 978.55 | -2.98% | 10,726 |
| Dec 5, 2025 | 984.95 | 1,015.15 | 983.00 | 1,008.60 | 1,008.60 | -2.85% | 8,459 |
| Dec 4, 2025 | 1,099.00 | 1,109.90 | 1,034.70 | 1,038.15 | 1,038.15 | -5.49% | 8,455 |