Skip to main content
logo
Kernex Microsystems (India) Limited (NSE:KERNEX)
India flag India · Delayed Price · Currency is INR
1,729.00
-40.30 (-2.28%)
Sep 8, 2026, 3:29 PM IST

NSE:KERNEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20261,774.801,775.901,713.001,732.001,732.00-2.11%171,873
Sep 7, 20261,830.001,864.001,750.001,769.301,769.30-2.63%280,918
Sep 4, 20261,755.001,869.701,754.901,817.001,817.006.28%852,400
Sep 3, 20261,752.001,752.001,672.101,709.601,709.60-1.54%188,059
Sep 2, 20261,625.001,748.001,625.001,736.401,736.406.25%280,085
Sep 1, 20261,730.001,743.001,611.601,634.301,634.30-5.85%441,886
Aug 31, 20261,781.101,805.901,712.701,735.901,735.90-3.56%169,404
Aug 28, 20261,805.001,828.901,751.001,800.001,800.00-0.07%227,048
Aug 27, 20261,858.001,890.001,795.001,801.201,801.20-3.18%196,546
Aug 26, 20261,910.001,925.001,855.001,860.401,860.40-2.05%146,398
Aug 25, 20261,958.001,959.001,885.601,899.401,899.40-3.43%163,771
Aug 24, 20261,954.002,006.901,940.001,966.801,966.801.67%225,032
Aug 21, 20261,835.001,970.001,811.001,934.501,934.505.31%477,401
Aug 20, 20261,890.001,895.401,830.001,837.001,837.00-2.03%276,618
Aug 19, 20261,916.001,916.001,814.401,875.001,875.00-1.41%416,515
Aug 18, 20261,820.001,920.001,756.101,901.801,901.808.57%1,425,187
Aug 17, 20262,001.002,041.401,711.701,751.701,751.70-13.46%1,555,993
Aug 14, 20262,225.002,340.002,001.002,024.202,024.20-9.74%1,262,801
Aug 13, 20262,180.002,450.002,177.002,242.702,242.703.33%2,255,988
Aug 12, 20262,369.402,387.702,121.102,170.502,170.50-9.08%530,089
Aug 11, 20262,300.002,414.002,290.002,387.302,387.303.34%227,290
Aug 10, 20262,470.002,470.002,244.302,310.102,310.10-5.78%574,514
Aug 7, 20262,432.502,513.402,400.002,451.802,451.800.79%140,532
Aug 6, 20262,568.802,580.002,380.002,432.502,432.50-4.58%227,314
Aug 5, 20262,427.402,567.002,427.402,549.202,549.205.38%299,258
Aug 4, 20262,296.102,440.002,286.102,419.102,419.106.19%245,332
Aug 3, 20262,337.002,352.802,270.002,278.002,278.00-0.60%119,055
Jul 31, 20262,220.002,320.002,220.002,291.702,291.703.46%78,321
Jul 30, 20262,190.002,244.202,178.002,215.102,215.100.87%82,515
Jul 29, 20262,312.002,312.002,150.002,196.002,196.00-3.79%167,560
Jul 28, 20262,344.002,362.002,260.002,282.402,282.40-1.67%125,407
Jul 27, 20262,215.002,337.002,208.002,321.202,321.205.26%215,636
Jul 24, 20262,178.002,215.902,129.002,205.202,205.20-0.69%97,918
Jul 23, 20262,191.002,255.002,170.002,220.502,220.501.13%152,659
Jul 22, 20262,131.402,224.002,122.302,195.602,195.603.01%176,577
Jul 21, 20262,127.002,177.002,100.002,131.402,131.400.53%86,145
Jul 20, 20262,040.002,147.802,021.802,120.102,120.103.96%133,234
Jul 17, 20262,110.002,113.302,011.002,039.302,039.30-3.12%178,903
Jul 16, 20262,200.002,200.002,089.402,105.002,105.00-4.10%154,794
Jul 15, 20262,206.002,222.002,175.402,195.102,195.100.10%79,203
Jul 14, 20262,249.002,249.002,160.002,192.902,192.90-1.81%207,006
Jul 13, 20262,148.002,242.002,121.202,233.402,233.403.52%163,388
Jul 10, 20262,148.802,185.702,101.002,157.502,157.501.58%161,812
Jul 9, 20262,064.502,193.602,064.402,124.002,124.004.19%225,402
Jul 8, 20262,170.002,245.901,987.002,038.602,038.60-6.92%423,460
Jul 7, 20262,411.002,414.502,170.002,190.202,190.20-8.86%370,810
Jul 6, 20262,378.802,445.002,375.002,403.002,403.001.02%150,082
Jul 3, 20262,398.702,427.302,354.002,378.802,378.80-0.43%272,030
Jul 2, 20262,312.002,399.902,235.702,389.102,389.104.16%383,681
Jul 1, 20262,180.702,328.902,171.702,293.602,293.606.19%408,549