Kernex Microsystems (India) Limited (BOM:532686)
India · Delayed Price · Currency is INR 995.25
-26.05 (-2.55%)
At close: Mar 11, 2026
BOM:532686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,017.60 | 1,030.50 | 1,001.55 | 1,021.30 | 1,021.30 | 2.76% | 4,517 |
| Mar 9, 2026 | 1,040.70 | 1,040.70 | 953.00 | 993.85 | 993.85 | -4.00% | 8,773 |
| Mar 6, 2026 | 1,025.00 | 1,064.80 | 1,025.00 | 1,035.30 | 1,035.30 | 0.64% | 4,665 |
| Mar 5, 2026 | 1,045.80 | 1,051.50 | 1,017.60 | 1,028.75 | 1,028.75 | 0.74% | 22,706 |
| Mar 4, 2026 | 982.05 | 1,041.45 | 982.05 | 1,021.15 | 1,021.15 | -2.75% | 5,358 |
| Mar 2, 2026 | 865.00 | 1,074.95 | 865.00 | 1,050.00 | 1,050.00 | -2.65% | 8,259 |
| Feb 27, 2026 | 1,082.05 | 1,088.05 | 1,076.45 | 1,078.55 | 1,078.55 | -0.25% | 1,964 |
| Feb 26, 2026 | 1,095.95 | 1,098.00 | 1,075.15 | 1,081.30 | 1,081.30 | -0.68% | 4,934 |
| Feb 25, 2026 | 1,106.50 | 1,114.05 | 1,080.00 | 1,088.70 | 1,088.70 | -1.36% | 5,131 |
| Feb 24, 2026 | 1,085.05 | 1,108.55 | 1,080.00 | 1,103.70 | 1,103.70 | 0.31% | 6,156 |
| Feb 23, 2026 | 1,122.00 | 1,123.45 | 1,080.00 | 1,100.25 | 1,100.25 | -0.65% | 7,230 |
| Feb 20, 2026 | 1,100.00 | 1,128.00 | 1,074.30 | 1,107.45 | 1,107.45 | 0.71% | 5,494 |
| Feb 19, 2026 | 1,115.05 | 1,152.55 | 1,093.10 | 1,099.60 | 1,099.60 | -3.46% | 5,558 |
| Feb 18, 2026 | 1,168.95 | 1,168.95 | 1,133.00 | 1,139.00 | 1,139.00 | -1.38% | 2,630 |
| Feb 17, 2026 | 1,147.05 | 1,175.65 | 1,147.05 | 1,154.90 | 1,154.90 | -0.61% | 2,547 |
| Feb 16, 2026 | 1,169.20 | 1,178.80 | 1,147.55 | 1,162.00 | 1,162.00 | -0.56% | 3,599 |
| 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 |