Kernex Microsystems (India) Limited (BOM:532686)
India · Delayed Price · Currency is INR 1,483.65
-1.15 (-0.08%)
At close: May 27, 2026
BOM:532686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,487.05 | 1,603.25 | 1,462.35 | 1,483.65 | 1,483.65 | -0.08% | 23,181 |
| May 26, 2026 | 1,484.40 | 1,495.10 | 1,445.00 | 1,484.80 | 1,484.80 | 1.45% | 17,439 |
| May 25, 2026 | 1,360.35 | 1,474.80 | 1,360.35 | 1,463.65 | 1,463.65 | 8.31% | 14,431 |
| May 22, 2026 | 1,365.50 | 1,373.30 | 1,348.10 | 1,351.35 | 1,351.35 | -0.88% | 2,808 |
| May 21, 2026 | 1,371.75 | 1,409.45 | 1,360.00 | 1,363.40 | 1,363.40 | 0.76% | 4,619 |
| May 20, 2026 | 1,342.00 | 1,360.65 | 1,336.40 | 1,353.10 | 1,353.10 | 0.06% | 2,208 |
| May 19, 2026 | 1,360.75 | 1,381.15 | 1,350.00 | 1,352.25 | 1,352.25 | -0.61% | 4,361 |
| May 18, 2026 | 1,388.95 | 1,388.95 | 1,348.35 | 1,360.55 | 1,360.55 | -3.00% | 4,322 |
| May 15, 2026 | 1,398.70 | 1,434.00 | 1,389.95 | 1,402.60 | 1,402.60 | -0.02% | 4,238 |
| May 14, 2026 | 1,426.95 | 1,439.35 | 1,391.10 | 1,402.85 | 1,402.85 | 0.03% | 4,718 |
| May 13, 2026 | 1,356.00 | 1,455.00 | 1,356.00 | 1,402.45 | 1,402.45 | 2.27% | 16,019 |
| May 12, 2026 | 1,495.00 | 1,496.50 | 1,353.55 | 1,371.35 | 1,371.35 | -8.38% | 24,394 |
| May 11, 2026 | 1,566.65 | 1,604.95 | 1,466.50 | 1,496.85 | 1,496.85 | -5.42% | 17,769 |
| May 8, 2026 | 1,544.95 | 1,620.00 | 1,540.40 | 1,582.55 | 1,582.55 | 4.36% | 32,092 |
| May 7, 2026 | 1,364.15 | 1,530.00 | 1,364.15 | 1,516.40 | 1,516.40 | 11.16% | 34,990 |
| May 6, 2026 | 1,390.40 | 1,390.40 | 1,345.00 | 1,364.15 | 1,364.15 | 0.07% | 5,888 |
| May 5, 2026 | 1,367.55 | 1,399.00 | 1,349.35 | 1,363.20 | 1,363.20 | 0.49% | 12,486 |
| May 4, 2026 | 1,374.65 | 1,374.65 | 1,336.65 | 1,356.55 | 1,356.55 | 0.65% | 4,433 |
| Apr 30, 2026 | 1,358.55 | 1,365.00 | 1,330.10 | 1,347.80 | 1,347.80 | -0.16% | 8,726 |
| Apr 29, 2026 | 1,367.75 | 1,367.75 | 1,327.95 | 1,349.95 | 1,349.95 | -0.17% | 10,038 |
| Apr 28, 2026 | 1,350.00 | 1,380.00 | 1,324.80 | 1,352.30 | 1,352.30 | 1.15% | 9,892 |
| Apr 27, 2026 | 1,295.20 | 1,344.90 | 1,295.20 | 1,336.95 | 1,336.95 | 3.03% | 7,956 |
| Apr 24, 2026 | 1,282.00 | 1,324.45 | 1,265.60 | 1,297.65 | 1,297.65 | 1.81% | 8,112 |
| Apr 23, 2026 | 1,217.05 | 1,289.00 | 1,205.75 | 1,274.55 | 1,274.55 | 3.96% | 9,389 |
| Apr 22, 2026 | 1,178.85 | 1,244.70 | 1,178.85 | 1,226.00 | 1,226.00 | 4.00% | 10,092 |
| Apr 21, 2026 | 1,155.15 | 1,192.85 | 1,155.15 | 1,178.85 | 1,178.85 | 2.06% | 4,914 |
| Apr 20, 2026 | 1,188.00 | 1,188.00 | 1,146.00 | 1,155.10 | 1,155.10 | -1.43% | 4,758 |
| Apr 17, 2026 | 1,138.05 | 1,190.00 | 1,138.05 | 1,171.90 | 1,171.90 | 2.07% | 9,510 |
| Apr 16, 2026 | 1,176.75 | 1,177.10 | 1,144.00 | 1,148.10 | 1,148.10 | -1.67% | 8,064 |
| Apr 15, 2026 | 1,190.15 | 1,204.10 | 1,156.00 | 1,167.55 | 1,167.55 | 0.56% | 12,149 |
| Apr 13, 2026 | 1,160.00 | 1,182.00 | 1,120.15 | 1,161.10 | 1,161.10 | -0.44% | 9,167 |
| Apr 10, 2026 | 1,115.30 | 1,186.40 | 1,115.30 | 1,166.20 | 1,166.20 | 5.19% | 8,649 |
| Apr 9, 2026 | 1,142.85 | 1,157.05 | 1,099.50 | 1,108.65 | 1,108.65 | -2.89% | 7,294 |
| Apr 8, 2026 | 1,111.00 | 1,160.00 | 1,102.05 | 1,141.60 | 1,141.60 | 8.54% | 20,852 |
| Apr 7, 2026 | 988.65 | 1,092.55 | 978.80 | 1,051.75 | 1,051.75 | 7.55% | 19,255 |
| Apr 6, 2026 | 987.85 | 1,000.00 | 951.90 | 977.90 | 977.90 | 2.64% | 10,192 |
| Apr 2, 2026 | 931.00 | 965.00 | 904.00 | 952.75 | 952.75 | -0.26% | 7,702 |
| Apr 1, 2026 | 863.05 | 974.90 | 863.05 | 955.20 | 955.20 | 11.12% | 16,758 |
| Mar 30, 2026 | 900.05 | 909.80 | 850.60 | 859.60 | 859.60 | -5.37% | 19,675 |
| Mar 27, 2026 | 910.00 | 929.00 | 889.00 | 908.35 | 908.35 | -3.20% | 82,375 |
| Mar 25, 2026 | 945.10 | 964.00 | 934.10 | 938.40 | 938.40 | 1.12% | 10,663 |
| Mar 24, 2026 | 923.10 | 946.90 | 913.25 | 928.05 | 928.05 | 2.38% | 8,100 |
| Mar 23, 2026 | 958.45 | 958.45 | 901.00 | 906.50 | 906.50 | -6.02% | 14,972 |
| Mar 20, 2026 | 952.35 | 991.85 | 952.35 | 964.55 | 964.55 | 0.88% | 8,730 |
| Mar 19, 2026 | 952.95 | 985.00 | 939.85 | 956.10 | 956.10 | -1.28% | 7,330 |
| Mar 18, 2026 | 955.95 | 978.70 | 941.00 | 968.50 | 968.50 | 3.23% | 9,216 |
| Mar 17, 2026 | 935.50 | 958.00 | 932.55 | 938.20 | 938.20 | -0.29% | 6,292 |
| Mar 16, 2026 | 983.00 | 983.00 | 923.00 | 940.95 | 940.95 | -4.27% | 10,378 |
| Mar 13, 2026 | 1,006.75 | 1,006.75 | 977.60 | 982.90 | 982.90 | -0.91% | 6,610 |
| Mar 12, 2026 | 1,001.80 | 1,021.10 | 976.15 | 991.90 | 991.90 | -0.34% | 5,561 |