Kernex Microsystems (India) Limited (BOM:532686)
India · Delayed Price · Currency is INR 1,755.05
+94.95 (5.72%)
At close: Oct 6, 2026
BOM:532686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,666.25 | 1,769.05 | 1,657.00 | 1,755.05 | 1,755.05 | 5.72% | 12,132 |
| Oct 5, 2026 | 1,620.20 | 1,676.40 | 1,618.55 | 1,660.10 | 1,660.10 | 0.99% | 7,062 |
| Oct 1, 2026 | 1,685.25 | 1,689.35 | 1,602.30 | 1,643.85 | 1,643.85 | -2.66% | 16,793 |
| Sep 30, 2026 | 1,733.90 | 1,760.35 | 1,674.00 | 1,688.70 | 1,688.70 | -3.22% | 14,312 |
| Sep 29, 2026 | 1,718.80 | 1,762.00 | 1,684.10 | 1,744.85 | 1,744.85 | 1.92% | 6,586 |
| Sep 28, 2026 | 1,699.00 | 1,748.55 | 1,655.00 | 1,711.90 | 1,711.90 | 1.05% | 10,935 |
| Sep 25, 2026 | 1,711.10 | 1,724.75 | 1,683.05 | 1,694.10 | 1,694.10 | -0.53% | 4,013 |
| Sep 24, 2026 | 1,730.05 | 1,745.40 | 1,690.50 | 1,703.20 | 1,703.20 | -1.38% | 6,002 |
| Sep 23, 2026 | 1,761.70 | 1,761.70 | 1,710.00 | 1,727.05 | 1,727.05 | -1.05% | 4,050 |
| Sep 22, 2026 | 1,783.25 | 1,793.90 | 1,733.90 | 1,745.40 | 1,745.40 | -1.99% | 11,040 |
| Sep 21, 2026 | 1,740.50 | 1,795.60 | 1,725.55 | 1,780.90 | 1,780.90 | 2.77% | 11,194 |
| Sep 18, 2026 | 1,729.00 | 1,738.55 | 1,702.05 | 1,732.90 | 1,732.90 | 0.60% | 4,814 |
| Sep 17, 2026 | 1,639.90 | 1,735.15 | 1,639.90 | 1,722.60 | 1,722.60 | 4.76% | 10,598 |
| Sep 16, 2026 | 1,657.20 | 1,665.00 | 1,591.00 | 1,644.30 | 1,644.30 | -0.78% | 14,214 |
| Sep 15, 2026 | 1,736.40 | 1,747.85 | 1,650.60 | 1,657.20 | 1,657.20 | -4.45% | 11,531 |
| Sep 11, 2026 | 1,714.45 | 1,750.00 | 1,676.40 | 1,734.35 | 1,734.35 | 1.46% | 11,135 |
| Sep 10, 2026 | 1,727.65 | 1,796.35 | 1,691.30 | 1,709.45 | 1,709.45 | -0.25% | 13,034 |
| Sep 9, 2026 | 1,732.00 | 1,755.30 | 1,707.00 | 1,713.80 | 1,713.80 | -1.00% | 11,598 |
| Sep 8, 2026 | 1,725.70 | 1,778.65 | 1,712.00 | 1,731.15 | 1,731.15 | -2.19% | 15,548 |
| Sep 7, 2026 | 1,825.10 | 1,861.95 | 1,755.00 | 1,769.85 | 1,769.85 | -2.37% | 20,566 |
| Sep 4, 2026 | 1,757.80 | 1,870.35 | 1,754.65 | 1,812.80 | 1,812.80 | 5.84% | 41,501 |
| Sep 3, 2026 | 1,761.90 | 1,761.90 | 1,674.30 | 1,712.85 | 1,712.85 | -1.30% | 14,684 |
| Sep 2, 2026 | 1,642.70 | 1,744.20 | 1,623.75 | 1,735.35 | 1,735.35 | 6.16% | 25,592 |
| Sep 1, 2026 | 1,736.80 | 1,737.60 | 1,617.75 | 1,634.70 | 1,634.70 | -5.92% | 40,686 |
| Aug 31, 2026 | 1,788.75 | 1,806.40 | 1,725.00 | 1,737.60 | 1,737.60 | -3.75% | 10,121 |
| Aug 28, 2026 | 1,817.40 | 1,824.00 | 1,751.00 | 1,805.25 | 1,805.25 | 0.27% | 27,525 |
| Aug 27, 2026 | 1,859.00 | 1,886.95 | 1,794.85 | 1,800.45 | 1,800.45 | -3.23% | 18,627 |
| Aug 26, 2026 | 1,924.45 | 1,924.95 | 1,855.60 | 1,860.60 | 1,860.60 | -2.06% | 9,122 |
| Aug 25, 2026 | 1,959.00 | 1,959.05 | 1,882.75 | 1,899.70 | 1,899.70 | -3.60% | 13,156 |
| Aug 24, 2026 | 1,954.35 | 2,007.70 | 1,945.00 | 1,970.70 | 1,970.70 | 1.84% | 16,795 |
| Aug 21, 2026 | 1,836.80 | 1,969.20 | 1,811.00 | 1,935.00 | 1,935.00 | 5.34% | 17,687 |
| Aug 20, 2026 | 1,898.70 | 1,898.70 | 1,832.00 | 1,836.85 | 1,836.85 | -1.77% | 15,937 |
| Aug 19, 2026 | 1,911.25 | 1,911.25 | 1,817.30 | 1,870.00 | 1,870.00 | -1.73% | 25,367 |
| Aug 18, 2026 | 1,815.05 | 1,919.30 | 1,758.00 | 1,902.90 | 1,902.90 | 8.16% | 75,950 |
| Aug 17, 2026 | 2,000.00 | 2,040.85 | 1,712.00 | 1,759.30 | 1,759.30 | -13.09% | 123,928 |
| Aug 14, 2026 | 2,236.20 | 2,339.90 | 2,001.70 | 2,024.30 | 2,024.30 | -9.70% | 69,218 |
| Aug 13, 2026 | 2,170.70 | 2,453.05 | 2,170.70 | 2,241.75 | 2,241.75 | 2.52% | 103,793 |
| Aug 12, 2026 | 2,350.50 | 2,380.00 | 2,121.00 | 2,186.70 | 2,186.70 | -8.52% | 47,012 |
| Aug 11, 2026 | 2,285.30 | 2,410.00 | 2,285.30 | 2,390.35 | 2,390.35 | 3.31% | 13,073 |
| Aug 10, 2026 | 2,472.10 | 2,472.10 | 2,249.00 | 2,313.85 | 2,313.85 | -5.51% | 41,904 |
| Aug 7, 2026 | 2,411.45 | 2,510.00 | 2,401.20 | 2,448.90 | 2,448.90 | 0.32% | 13,340 |
| Aug 6, 2026 | 2,570.40 | 2,585.85 | 2,380.45 | 2,441.00 | 2,441.00 | -4.52% | 16,510 |
| Aug 5, 2026 | 2,426.55 | 2,570.00 | 2,424.85 | 2,556.65 | 2,556.65 | 5.68% | 22,450 |
| Aug 4, 2026 | 2,278.30 | 2,443.20 | 2,278.30 | 2,419.35 | 2,419.35 | 6.01% | 20,523 |
| Aug 3, 2026 | 2,350.00 | 2,350.05 | 2,270.85 | 2,282.10 | 2,282.10 | -0.40% | 13,751 |
| Jul 31, 2026 | 2,200.05 | 2,318.75 | 2,200.05 | 2,291.35 | 2,291.35 | 3.59% | 3,909 |
| Jul 30, 2026 | 2,196.55 | 2,244.20 | 2,185.00 | 2,212.00 | 2,212.00 | 0.70% | 4,714 |
| Jul 29, 2026 | 2,266.95 | 2,308.70 | 2,150.00 | 2,196.55 | 2,196.55 | -3.71% | 8,265 |
| Jul 28, 2026 | 2,344.00 | 2,360.75 | 2,260.20 | 2,281.20 | 2,281.20 | -1.88% | 8,021 |
| Jul 27, 2026 | 2,248.05 | 2,332.80 | 2,210.20 | 2,324.80 | 2,324.80 | 5.45% | 11,741 |