Kernex Microsystems (India) Limited (NSE:KERNEX)
India · Delayed Price · Currency is INR 1,580.10
+61.60 (4.06%)
May 8, 2026, 3:30 PM IST
NSE:KERNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,535.00 | 1,626.00 | 1,534.10 | 1,583.80 | 1,583.80 | 4.30% | 725,481 |
| May 7, 2026 | 1,365.00 | 1,530.00 | 1,364.90 | 1,518.50 | 1,518.50 | 11.25% | 1,049,284 |
| May 6, 2026 | 1,387.60 | 1,389.00 | 1,344.00 | 1,364.90 | 1,364.90 | 0.10% | 157,193 |
| May 5, 2026 | 1,350.00 | 1,399.00 | 1,349.40 | 1,363.60 | 1,363.60 | 0.52% | 255,971 |
| May 4, 2026 | 1,369.90 | 1,369.90 | 1,333.00 | 1,356.60 | 1,356.60 | 0.58% | 158,803 |
| Apr 30, 2026 | 1,355.00 | 1,366.85 | 1,329.90 | 1,348.80 | 1,348.80 | -0.10% | 228,270 |
| Apr 29, 2026 | 1,360.80 | 1,369.70 | 1,324.00 | 1,350.20 | 1,350.20 | -0.18% | 184,834 |
| Apr 28, 2026 | 1,345.00 | 1,380.00 | 1,322.85 | 1,352.65 | 1,352.65 | 1.02% | 214,903 |
| Apr 27, 2026 | 1,287.05 | 1,345.90 | 1,287.05 | 1,339.00 | 1,339.00 | 3.28% | 164,495 |
| Apr 24, 2026 | 1,280.00 | 1,324.00 | 1,265.70 | 1,296.45 | 1,296.45 | 1.67% | 216,110 |
| Apr 23, 2026 | 1,225.20 | 1,290.05 | 1,208.35 | 1,275.20 | 1,275.20 | 4.08% | 221,147 |
| Apr 22, 2026 | 1,187.00 | 1,244.55 | 1,185.80 | 1,225.20 | 1,225.20 | 3.98% | 209,456 |
| Apr 21, 2026 | 1,146.75 | 1,191.00 | 1,146.75 | 1,178.30 | 1,178.30 | 2.07% | 98,505 |
| Apr 20, 2026 | 1,175.00 | 1,186.00 | 1,146.00 | 1,154.45 | 1,154.45 | -1.57% | 81,269 |
| Apr 17, 2026 | 1,147.00 | 1,192.10 | 1,141.00 | 1,172.85 | 1,172.85 | 2.08% | 157,501 |
| Apr 16, 2026 | 1,176.95 | 1,189.95 | 1,140.80 | 1,149.00 | 1,149.00 | -1.39% | 93,725 |
| Apr 15, 2026 | 1,197.80 | 1,206.45 | 1,151.00 | 1,165.25 | 1,165.25 | 0.45% | 147,830 |
| Apr 13, 2026 | 1,140.00 | 1,185.00 | 1,121.00 | 1,160.00 | 1,160.00 | -0.62% | 183,138 |
| Apr 10, 2026 | 1,119.00 | 1,185.00 | 1,112.05 | 1,167.25 | 1,167.25 | 5.29% | 201,963 |
| Apr 9, 2026 | 1,141.00 | 1,156.95 | 1,100.00 | 1,108.60 | 1,108.60 | -2.87% | 206,246 |
| Apr 8, 2026 | 1,113.95 | 1,158.75 | 1,102.95 | 1,141.30 | 1,141.30 | 8.59% | 325,441 |
| Apr 7, 2026 | 985.00 | 1,091.95 | 979.10 | 1,051.05 | 1,051.05 | 7.35% | 563,963 |
| Apr 6, 2026 | 979.90 | 985.00 | 951.70 | 979.10 | 979.10 | 2.15% | 117,449 |
| Apr 2, 2026 | 931.00 | 966.05 | 904.00 | 958.45 | 958.45 | 0.27% | 130,442 |
| Apr 1, 2026 | 895.00 | 975.00 | 887.55 | 955.85 | 955.85 | 11.53% | 236,711 |
| Mar 30, 2026 | 900.00 | 909.80 | 850.00 | 857.00 | 857.00 | -5.62% | 200,777 |
| 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 |