Kernex Microsystems (India) Limited (NSE:KERNEX)
India · Delayed Price · Currency is INR 1,181.10
-26.40 (-2.19%)
Jan 21, 2026, 3:29 PM IST
NSE:KERNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,206.90 | 1,252.60 | 1,170.00 | 1,174.60 | - | -2.72% | 400,319 |
| 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 |
| Jan 13, 2026 | 1,114.70 | 1,131.20 | 1,093.20 | 1,110.80 | 1,110.80 | 1.73% | 263,993 |
| Jan 12, 2026 | 1,027.30 | 1,110.30 | 1,011.00 | 1,091.90 | 1,091.90 | -9.20% | 1,310,826 |
| Jan 9, 2026 | 1,231.30 | 1,257.00 | 1,195.20 | 1,202.50 | 1,202.50 | -3.31% | 107,435 |
| Jan 8, 2026 | 1,291.50 | 1,309.70 | 1,230.00 | 1,243.70 | 1,243.70 | -4.18% | 233,328 |
| Jan 7, 2026 | 1,319.80 | 1,330.00 | 1,290.00 | 1,298.00 | 1,298.00 | -1.66% | 107,836 |
| Jan 6, 2026 | 1,340.00 | 1,359.00 | 1,298.50 | 1,319.90 | 1,319.90 | -0.89% | 175,981 |
| Jan 5, 2026 | 1,264.00 | 1,370.00 | 1,263.90 | 1,331.80 | 1,331.80 | 6.48% | 574,952 |
| Jan 2, 2026 | 1,216.00 | 1,268.10 | 1,216.00 | 1,250.80 | 1,250.80 | 3.39% | 153,033 |
| Jan 1, 2026 | 1,227.70 | 1,232.40 | 1,201.00 | 1,209.80 | 1,209.80 | -0.78% | 64,291 |
| Dec 31, 2025 | 1,258.40 | 1,284.00 | 1,200.10 | 1,219.30 | 1,219.30 | -2.21% | 219,505 |
| Dec 30, 2025 | 1,238.10 | 1,259.00 | 1,219.30 | 1,246.90 | 1,246.90 | -0.21% | 104,320 |
| Dec 29, 2025 | 1,254.00 | 1,284.90 | 1,240.00 | 1,249.50 | 1,249.50 | 0.68% | 167,589 |
| Dec 26, 2025 | 1,272.00 | 1,296.80 | 1,234.70 | 1,241.10 | 1,241.10 | -2.38% | 167,134 |
| Dec 24, 2025 | 1,273.90 | 1,309.00 | 1,249.80 | 1,271.30 | 1,271.30 | 0.58% | 275,374 |
| Dec 23, 2025 | 1,199.90 | 1,323.40 | 1,189.00 | 1,264.00 | 1,264.00 | 6.14% | 537,847 |
| Dec 22, 2025 | 1,180.00 | 1,205.10 | 1,135.50 | 1,190.90 | 1,190.90 | 4.34% | 206,345 |
| Dec 19, 2025 | 1,133.00 | 1,154.00 | 1,124.60 | 1,141.40 | 1,141.40 | 0.09% | 126,561 |
| Dec 18, 2025 | 1,037.90 | 1,244.00 | 1,021.00 | 1,140.40 | 1,140.40 | 9.35% | 579,424 |
| Dec 17, 2025 | 1,030.00 | 1,058.50 | 1,023.60 | 1,042.90 | 1,042.90 | 0.27% | 78,508 |
| Dec 16, 2025 | 1,020.70 | 1,046.60 | 1,001.10 | 1,040.10 | 1,040.10 | 2.72% | 56,145 |
| Dec 15, 2025 | 1,041.80 | 1,043.80 | 1,008.20 | 1,012.60 | 1,012.60 | -1.34% | 58,135 |
| Dec 12, 2025 | 1,025.00 | 1,033.00 | 1,011.50 | 1,026.40 | 1,026.40 | 1.32% | 55,386 |
| Dec 11, 2025 | 1,002.00 | 1,027.60 | 993.10 | 1,013.00 | 1,013.00 | 1.19% | 58,763 |
| Dec 10, 2025 | 1,046.10 | 1,046.10 | 992.10 | 1,001.10 | 1,001.10 | -3.62% | 87,664 |
| Dec 9, 2025 | 968.30 | 1,043.80 | 950.00 | 1,038.70 | 1,038.70 | 7.27% | 408,288 |
| Dec 8, 2025 | 1,001.00 | 1,014.20 | 941.40 | 968.30 | 968.30 | -3.89% | 124,626 |
| Dec 5, 2025 | 985.00 | 1,017.70 | 972.00 | 1,007.50 | 1,007.50 | -2.96% | 276,497 |
| Dec 4, 2025 | 1,092.00 | 1,111.50 | 1,034.60 | 1,038.20 | 1,038.20 | -5.20% | 144,718 |
| Dec 3, 2025 | 1,110.00 | 1,123.30 | 1,083.40 | 1,095.20 | 1,095.20 | - | 107,414 |
| Dec 2, 2025 | 1,087.00 | 1,119.30 | 1,067.60 | 1,095.20 | 1,095.20 | -0.20% | 176,816 |
| Dec 1, 2025 | 1,127.60 | 1,165.00 | 1,089.90 | 1,097.40 | 1,097.40 | -3.08% | 105,687 |
| Nov 28, 2025 | 1,151.00 | 1,158.20 | 1,120.20 | 1,132.30 | 1,132.30 | -2.24% | 123,445 |
| Nov 27, 2025 | 1,195.00 | 1,205.30 | 1,155.00 | 1,158.20 | 1,158.20 | -1.88% | 119,836 |
| Nov 26, 2025 | 1,213.60 | 1,221.90 | 1,128.10 | 1,180.40 | 1,180.40 | -2.35% | 232,100 |
| Nov 25, 2025 | 1,179.00 | 1,237.00 | 1,170.00 | 1,208.80 | 1,208.80 | 1.77% | 177,538 |
| Nov 24, 2025 | 1,313.90 | 1,313.90 | 1,177.70 | 1,187.80 | 1,187.80 | -8.43% | 271,274 |
| Nov 21, 2025 | 1,334.10 | 1,334.10 | 1,291.00 | 1,297.20 | 1,297.20 | -2.77% | 89,174 |
| Nov 20, 2025 | 1,360.00 | 1,374.20 | 1,320.50 | 1,334.10 | 1,334.10 | -1.03% | 124,785 |
| Nov 19, 2025 | 1,320.60 | 1,376.00 | 1,315.00 | 1,348.00 | 1,348.00 | 2.29% | 273,132 |
| Nov 18, 2025 | 1,316.00 | 1,337.00 | 1,310.00 | 1,317.80 | 1,317.80 | 0.29% | 94,658 |
| Nov 17, 2025 | 1,280.00 | 1,329.50 | 1,254.80 | 1,314.00 | 1,314.00 | 3.64% | 170,527 |
| Nov 14, 2025 | 1,212.10 | 1,292.00 | 1,191.20 | 1,267.80 | 1,267.80 | -3.71% | 544,713 |
| Nov 13, 2025 | 1,300.00 | 1,344.90 | 1,291.10 | 1,316.60 | 1,316.60 | 2.06% | 208,812 |
| Nov 12, 2025 | 1,315.00 | 1,315.00 | 1,274.80 | 1,290.00 | 1,290.00 | -0.57% | 126,979 |
| Nov 11, 2025 | 1,345.00 | 1,345.00 | 1,290.00 | 1,297.40 | 1,297.40 | -3.27% | 135,618 |