Skip to main content
logo
Kernex Microsystems (India) Limited (BOM:532686)
India flag India · Delayed Price · Currency is INR
2,040.25
-66.45 (-3.15%)
At close: Jul 17, 2026

BOM:532686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,110.052,112.002,012.302,040.252,040.25-3.15%6,557
Jul 16, 20262,200.002,200.002,094.202,106.702,106.70-3.95%7,890
Jul 15, 20262,217.752,220.802,175.202,193.352,193.350.27%3,069
Jul 14, 20262,268.002,268.002,160.952,187.352,187.35-2.02%11,232
Jul 13, 20262,138.402,242.202,119.602,232.352,232.353.33%11,632
Jul 10, 20262,144.952,181.502,104.002,160.502,160.501.76%11,232
Jul 9, 20262,070.002,190.902,070.002,123.152,123.153.69%24,567
Jul 8, 20262,170.052,246.051,988.002,047.502,047.50-6.58%35,244
Jul 7, 20262,420.352,420.352,170.152,191.602,191.60-8.85%25,774
Jul 6, 20262,412.552,447.202,385.002,404.502,404.501.05%11,931
Jul 3, 20262,350.152,425.002,350.152,379.602,379.60-0.41%12,728
Jul 2, 20262,296.602,399.652,234.702,389.402,389.404.13%18,104
Jul 1, 20262,195.952,326.102,176.002,294.652,294.656.03%24,705
Jun 30, 20262,094.952,197.952,075.102,164.052,164.055.26%13,152
Jun 29, 20262,027.552,071.401,999.902,055.852,055.850.94%8,729
Jun 25, 20262,049.552,063.202,011.952,036.752,036.75-0.11%12,293
Jun 24, 20261,978.102,072.751,971.252,038.952,038.954.09%23,060
Jun 23, 20261,965.301,979.001,921.451,958.801,958.800.06%7,905
Jun 22, 20262,017.852,017.851,897.651,957.551,957.55-1.98%24,426
Jun 19, 20262,060.952,107.001,983.451,997.001,997.00-4.11%24,248
Jun 18, 20262,134.952,143.902,063.852,082.552,082.55-0.95%9,761
Jun 17, 20262,055.702,128.852,051.152,102.552,102.552.28%22,472
Jun 16, 20262,050.702,069.902,013.602,055.702,055.701.01%8,561
Jun 15, 20262,010.002,057.501,989.002,035.052,035.052.20%25,530
Jun 12, 20261,930.451,999.951,930.001,991.251,991.255.14%20,324
Jun 11, 20261,904.751,986.001,878.501,893.901,893.90-1.81%14,816
Jun 10, 20261,905.351,984.551,870.001,928.801,928.802.21%15,715
Jun 9, 20261,907.601,936.501,855.151,887.051,887.050.02%17,462
Jun 8, 20261,820.701,967.151,805.001,886.751,886.752.73%44,848
Jun 5, 20261,895.001,911.301,807.851,836.651,836.65-2.86%16,770
Jun 4, 20261,879.451,916.901,853.451,890.801,890.800.61%17,069
Jun 3, 20261,829.701,893.651,739.001,879.301,879.304.00%32,523
Jun 2, 20261,829.851,914.551,776.001,807.001,807.00-1.77%65,875
Jun 1, 20261,727.901,863.951,686.251,839.651,839.658.88%85,189
May 29, 20261,519.951,751.451,468.501,689.551,689.5513.88%84,606
May 27, 20261,487.051,603.251,462.351,483.651,483.65-0.08%23,181
May 26, 20261,484.401,495.101,445.001,484.801,484.801.45%17,439
May 25, 20261,360.351,474.801,360.351,463.651,463.658.31%14,431
May 22, 20261,365.501,373.301,348.101,351.351,351.35-0.88%2,808
May 21, 20261,371.751,409.451,360.001,363.401,363.400.76%4,619
May 20, 20261,342.001,360.651,336.401,353.101,353.100.06%2,208
May 19, 20261,360.751,381.151,350.001,352.251,352.25-0.61%4,361
May 18, 20261,388.951,388.951,348.351,360.551,360.55-3.00%4,322
May 15, 20261,398.701,434.001,389.951,402.601,402.60-0.02%4,238
May 14, 20261,426.951,439.351,391.101,402.851,402.850.03%4,718
May 13, 20261,356.001,455.001,356.001,402.451,402.452.27%16,019
May 12, 20261,495.001,496.501,353.551,371.351,371.35-8.38%24,394
May 11, 20261,566.651,604.951,466.501,496.851,496.85-5.42%17,769
May 8, 20261,544.951,620.001,540.401,582.551,582.554.36%32,092
May 7, 20261,364.151,530.001,364.151,516.401,516.4011.16%34,990