Kernex Microsystems (India) Limited (NSE:KERNEX)
India · Delayed Price · Currency is INR 908.00
-30.20 (-3.22%)
At close: Mar 27, 2026
NSE:KERNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 925.40 | 932.80 | 888.10 | 908.00 | 908.00 | -3.22% | 381,152 |
| Mar 25, 2026 | 940.00 | 964.90 | 932.50 | 938.20 | 938.20 | 1.16% | 192,361 |
| Mar 24, 2026 | 935.00 | 947.20 | 913.00 | 927.40 | 927.40 | 2.48% | 140,942 |
| Mar 23, 2026 | 951.00 | 953.30 | 900.00 | 905.00 | 905.00 | -5.93% | 165,744 |
| Mar 20, 2026 | 957.20 | 994.00 | 952.60 | 962.00 | 962.00 | 0.50% | 99,414 |
| Mar 19, 2026 | 950.40 | 985.60 | 939.10 | 957.20 | 957.20 | -1.10% | 107,326 |
| Mar 18, 2026 | 940.70 | 979.40 | 940.00 | 967.80 | 967.80 | 3.30% | 102,109 |
| Mar 17, 2026 | 932.70 | 958.00 | 932.70 | 936.90 | 936.90 | -0.18% | 109,771 |
| Mar 16, 2026 | 975.00 | 981.90 | 922.90 | 938.60 | 938.60 | -4.44% | 252,052 |
| Mar 13, 2026 | 1,000.00 | 1,004.40 | 977.90 | 982.20 | 982.20 | -1.14% | 114,664 |
| Mar 12, 2026 | 1,004.70 | 1,019.90 | 975.80 | 993.50 | 993.50 | -0.32% | 100,505 |
| Mar 11, 2026 | 1,039.00 | 1,039.00 | 991.10 | 996.70 | 996.70 | -2.31% | 99,923 |
| Mar 10, 2026 | 1,010.00 | 1,031.00 | 1,001.20 | 1,020.30 | 1,020.30 | 2.86% | 188,510 |
| Mar 9, 2026 | 1,022.10 | 1,024.00 | 951.20 | 991.90 | 991.90 | -4.35% | 183,243 |
| Mar 6, 2026 | 1,032.00 | 1,065.00 | 1,020.40 | 1,037.00 | 1,037.00 | 0.86% | 108,700 |
| Mar 5, 2026 | 1,040.00 | 1,051.10 | 1,014.20 | 1,028.20 | 1,028.20 | 0.61% | 90,445 |
| Mar 4, 2026 | 1,018.30 | 1,043.90 | 1,016.50 | 1,022.00 | 1,022.00 | -2.61% | 115,519 |
| Mar 2, 2026 | 1,026.00 | 1,074.00 | 1,026.00 | 1,049.40 | 1,049.40 | -2.65% | 191,371 |
| Feb 27, 2026 | 1,088.30 | 1,088.80 | 1,076.60 | 1,078.00 | 1,078.00 | -0.36% | 41,118 |
| Feb 26, 2026 | 1,080.20 | 1,101.40 | 1,073.70 | 1,081.90 | 1,081.90 | -0.13% | 53,847 |
| Feb 25, 2026 | 1,108.80 | 1,114.50 | 1,075.70 | 1,083.30 | 1,083.30 | -1.81% | 58,807 |
| Feb 24, 2026 | 1,107.60 | 1,107.70 | 1,079.00 | 1,103.30 | 1,103.30 | 0.40% | 64,296 |
| Feb 23, 2026 | 1,122.80 | 1,125.00 | 1,078.70 | 1,098.90 | 1,098.90 | -0.66% | 81,642 |
| Feb 20, 2026 | 1,099.80 | 1,128.40 | 1,072.70 | 1,106.20 | 1,106.20 | 0.58% | 99,760 |
| Feb 19, 2026 | 1,140.00 | 1,153.00 | 1,093.00 | 1,099.80 | 1,099.80 | -3.32% | 151,485 |
| Feb 18, 2026 | 1,164.30 | 1,167.40 | 1,133.00 | 1,137.60 | 1,137.60 | -1.52% | 85,034 |
| Feb 17, 2026 | 1,152.00 | 1,176.20 | 1,152.00 | 1,155.10 | 1,155.10 | -0.55% | 55,259 |
| Feb 16, 2026 | 1,174.50 | 1,181.50 | 1,146.30 | 1,161.50 | 1,161.50 | -0.51% | 109,221 |
| Feb 13, 2026 | 1,195.90 | 1,199.90 | 1,151.40 | 1,167.50 | 1,167.50 | -1.77% | 130,906 |
| Feb 12, 2026 | 1,285.00 | 1,295.00 | 1,175.00 | 1,188.50 | 1,188.50 | -3.82% | 795,096 |
| Feb 11, 2026 | 1,220.00 | 1,248.50 | 1,199.90 | 1,235.70 | 1,235.70 | 3.27% | 184,581 |
| Feb 10, 2026 | 1,191.60 | 1,220.00 | 1,191.60 | 1,196.60 | 1,196.60 | 1.15% | 131,654 |
| Feb 9, 2026 | 1,216.00 | 1,224.90 | 1,176.00 | 1,183.00 | 1,183.00 | -0.94% | 166,650 |
| Feb 6, 2026 | 1,189.20 | 1,209.80 | 1,172.50 | 1,194.20 | 1,194.20 | 0.45% | 107,996 |
| Feb 5, 2026 | 1,192.80 | 1,214.00 | 1,161.50 | 1,188.90 | 1,188.90 | -0.12% | 176,779 |
| Feb 4, 2026 | 1,200.00 | 1,245.10 | 1,185.10 | 1,190.30 | 1,190.30 | -1.24% | 173,723 |
| Feb 3, 2026 | 1,279.00 | 1,280.00 | 1,201.00 | 1,205.30 | 1,205.30 | 1.25% | 111,175 |
| Feb 2, 2026 | 1,216.30 | 1,226.90 | 1,163.60 | 1,190.40 | 1,190.40 | -1.23% | 128,711 |
| Feb 1, 2026 | 1,271.00 | 1,300.00 | 1,152.00 | 1,205.20 | 1,205.20 | -4.18% | 272,900 |
| Jan 30, 2026 | 1,217.00 | 1,272.40 | 1,189.90 | 1,257.80 | 1,257.80 | 2.82% | 178,515 |
| Jan 29, 2026 | 1,255.00 | 1,261.70 | 1,208.30 | 1,223.30 | 1,223.30 | -2.21% | 118,897 |
| Jan 28, 2026 | 1,222.60 | 1,265.00 | 1,215.00 | 1,250.90 | 1,250.90 | 1.90% | 251,342 |
| Jan 27, 2026 | 1,179.60 | 1,250.00 | 1,122.20 | 1,227.60 | 1,227.60 | 7.71% | 297,739 |
| Jan 23, 2026 | 1,212.00 | 1,215.60 | 1,112.00 | 1,139.70 | 1,139.70 | -6.05% | 200,608 |
| Jan 22, 2026 | 1,207.50 | 1,235.00 | 1,177.00 | 1,213.10 | 1,213.10 | 2.71% | 198,479 |
| Jan 21, 2026 | 1,206.90 | 1,252.60 | 1,170.00 | 1,181.10 | 1,181.10 | -2.19% | 431,863 |
| Jan 20, 2026 | 1,275.50 | 1,296.20 | 1,192.30 | 1,207.50 | 1,207.50 | -4.36% | 502,295 |
| Jan 19, 2026 | 1,350.00 | 1,350.00 | 1,252.20 | 1,262.50 | 1,262.50 | -6.49% | 344,642 |
| Jan 16, 2026 | 1,390.00 | 1,425.00 | 1,300.00 | 1,350.10 | 1,350.10 | 7.43% | 3,058,228 |
| Jan 14, 2026 | 1,110.00 | 1,289.90 | 1,080.10 | 1,256.70 | 1,256.70 | 13.13% | 734,233 |