Skip to main content
logo
Kernex Microsystems (India) Limited (BOM:532686)
India flag India · Delayed Price · Currency is INR
1,935.00
+98.15 (5.34%)
At close: Aug 21, 2026

BOM:532686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261,836.801,969.201,811.001,935.001,935.005.34%17,687
Aug 20, 20261,898.701,898.701,832.001,836.851,836.85-1.77%15,937
Aug 19, 20261,911.251,911.251,817.301,870.001,870.00-1.73%25,367
Aug 18, 20261,815.051,919.301,758.001,902.901,902.908.16%75,950
Aug 17, 20262,000.002,040.851,712.001,759.301,759.30-13.09%123,928
Aug 14, 20262,236.202,339.902,001.702,024.302,024.30-9.70%69,218
Aug 13, 20262,170.702,453.052,170.702,241.752,241.752.52%103,793
Aug 12, 20262,350.502,380.002,121.002,186.702,186.70-8.52%47,012
Aug 11, 20262,285.302,410.002,285.302,390.352,390.353.31%13,073
Aug 10, 20262,472.102,472.102,249.002,313.852,313.85-5.51%41,904
Aug 7, 20262,411.452,510.002,401.202,448.902,448.900.32%13,340
Aug 6, 20262,570.402,585.852,380.452,441.002,441.00-4.52%16,510
Aug 5, 20262,426.552,570.002,424.852,556.652,556.655.68%22,450
Aug 4, 20262,278.302,443.202,278.302,419.352,419.356.01%20,523
Aug 3, 20262,350.002,350.052,270.852,282.102,282.10-0.40%13,751
Jul 31, 20262,200.052,318.752,200.052,291.352,291.353.59%3,909
Jul 30, 20262,196.552,244.202,185.002,212.002,212.000.70%4,714
Jul 29, 20262,266.952,308.702,150.002,196.552,196.55-3.71%8,265
Jul 28, 20262,344.002,360.752,260.202,281.202,281.20-1.88%8,021
Jul 27, 20262,248.052,332.802,210.202,324.802,324.805.45%11,741
Jul 24, 20262,219.452,219.452,131.302,204.602,204.60-0.64%3,845
Jul 23, 20262,199.752,250.102,168.752,218.752,218.750.86%13,970
Jul 22, 20262,149.352,222.352,126.652,199.802,199.803.44%13,162
Jul 21, 20262,179.802,179.802,102.952,126.652,126.650.14%11,880
Jul 20, 20262,025.802,150.202,024.252,123.652,123.654.09%27,413
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