Kernex Microsystems (India) Limited (NSE:KERNEX)
India · Delayed Price · Currency is INR 1,742.30
+37.60 (2.21%)
Nov 11, 2026, 1:29 PM IST
NSE:KERNEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,725.10 | 1,775.00 | 1,725.10 | 1,742.30 | 1,742.30 | 2.21% | 74,065 |
| Nov 9, 2026 | 1,732.00 | 1,732.00 | 1,683.40 | 1,704.70 | 1,704.70 | -1.66% | 63,240 |
| Nov 8, 2026 | 1,709.00 | 1,748.50 | 1,709.00 | 1,733.40 | 1,733.40 | 2.05% | 15,614 |
| Nov 6, 2026 | 1,700.00 | 1,729.90 | 1,675.30 | 1,698.50 | 1,698.50 | -2.96% | 95,207 |
| Nov 5, 2026 | 1,747.00 | 1,802.90 | 1,710.00 | 1,750.30 | 1,750.30 | 3.38% | 179,478 |
| Nov 4, 2026 | 1,600.10 | 1,706.90 | 1,570.00 | 1,693.00 | 1,693.00 | 6.95% | 136,057 |
| Nov 3, 2026 | 1,599.00 | 1,600.00 | 1,579.90 | 1,583.00 | 1,583.00 | -0.28% | 48,022 |
| Nov 2, 2026 | 1,573.00 | 1,601.50 | 1,523.60 | 1,587.50 | 1,587.50 | 1.54% | 81,062 |
| Oct 30, 2026 | 1,622.00 | 1,622.00 | 1,551.00 | 1,563.50 | 1,563.50 | -3.03% | 88,796 |
| Oct 29, 2026 | 1,623.70 | 1,630.30 | 1,600.00 | 1,612.40 | 1,612.40 | -0.22% | 52,962 |
| Oct 28, 2026 | 1,600.00 | 1,640.80 | 1,590.00 | 1,616.00 | 1,616.00 | 0.02% | 58,040 |
| Oct 27, 2026 | 1,577.30 | 1,624.80 | 1,569.90 | 1,615.70 | 1,615.70 | 2.43% | 78,561 |
| Oct 26, 2026 | 1,556.00 | 1,612.00 | 1,556.00 | 1,577.30 | 1,577.30 | -0.62% | 100,629 |
| Oct 23, 2026 | 1,634.40 | 1,640.00 | 1,545.70 | 1,587.20 | 1,587.20 | -2.96% | 200,582 |
| Oct 22, 2026 | 1,641.10 | 1,670.90 | 1,616.60 | 1,635.60 | 1,635.60 | -1.36% | 111,493 |
| Oct 21, 2026 | 1,729.90 | 1,742.00 | 1,639.90 | 1,658.20 | 1,658.20 | -4.57% | 142,689 |
| Oct 19, 2026 | 1,774.00 | 1,777.30 | 1,712.50 | 1,737.60 | 1,737.60 | -1.97% | 120,795 |
| Oct 16, 2026 | 1,720.90 | 1,807.70 | 1,695.00 | 1,772.50 | 1,772.50 | 3.18% | 197,755 |
| Oct 15, 2026 | 1,810.00 | 1,810.00 | 1,709.10 | 1,717.80 | 1,717.80 | -4.48% | 141,467 |
| Oct 14, 2026 | 1,743.50 | 1,818.70 | 1,737.10 | 1,798.30 | 1,798.30 | 3.14% | 176,557 |
| Oct 13, 2026 | 1,788.00 | 1,788.00 | 1,718.00 | 1,743.50 | 1,743.50 | -2.08% | 100,420 |
| Oct 12, 2026 | 1,763.00 | 1,799.90 | 1,740.10 | 1,780.50 | 1,780.50 | 2.55% | 181,185 |
| Oct 9, 2026 | 1,748.70 | 1,766.50 | 1,705.20 | 1,736.30 | 1,736.30 | 2.11% | 133,086 |
| Oct 8, 2026 | 1,779.00 | 1,780.60 | 1,690.00 | 1,700.50 | 1,700.50 | -3.79% | 131,811 |
| Oct 7, 2026 | 1,754.90 | 1,779.50 | 1,702.10 | 1,767.50 | 1,767.50 | 1.02% | 149,534 |
| Oct 6, 2026 | 1,660.00 | 1,770.00 | 1,658.90 | 1,749.70 | 1,749.70 | 5.29% | 208,295 |
| Oct 5, 2026 | 1,661.00 | 1,677.90 | 1,620.00 | 1,661.80 | 1,661.80 | 1.11% | 104,377 |
| Oct 1, 2026 | 1,684.00 | 1,691.80 | 1,600.50 | 1,643.50 | 1,643.50 | -2.52% | 158,148 |
| Sep 30, 2026 | 1,750.00 | 1,762.50 | 1,671.00 | 1,686.00 | 1,686.00 | -3.33% | 228,842 |
| Sep 29, 2026 | 1,713.80 | 1,763.00 | 1,682.80 | 1,744.10 | 1,744.10 | 1.77% | 139,115 |
| Sep 28, 2026 | 1,700.00 | 1,747.00 | 1,655.00 | 1,713.80 | 1,713.80 | 1.20% | 165,356 |
| Sep 25, 2026 | 1,706.00 | 1,724.00 | 1,684.00 | 1,693.50 | 1,693.50 | -0.43% | 93,740 |
| Sep 24, 2026 | 1,727.30 | 1,749.90 | 1,692.50 | 1,700.80 | 1,700.80 | -1.74% | 83,450 |
| Sep 23, 2026 | 1,756.00 | 1,756.00 | 1,708.50 | 1,731.00 | 1,731.00 | -0.79% | 99,303 |
| Sep 22, 2026 | 1,787.00 | 1,789.00 | 1,732.00 | 1,744.70 | 1,744.70 | -1.97% | 119,313 |
| Sep 21, 2026 | 1,745.00 | 1,796.00 | 1,725.00 | 1,779.70 | 1,779.70 | 2.72% | 168,299 |
| Sep 18, 2026 | 1,731.90 | 1,743.50 | 1,700.00 | 1,732.50 | 1,732.50 | 0.57% | 104,121 |
| Sep 17, 2026 | 1,633.00 | 1,735.00 | 1,633.00 | 1,722.60 | 1,722.60 | 4.51% | 142,463 |
| Sep 16, 2026 | 1,659.00 | 1,679.00 | 1,593.00 | 1,648.30 | 1,648.30 | -0.48% | 213,622 |
| Sep 15, 2026 | 1,738.00 | 1,750.00 | 1,650.00 | 1,656.30 | 1,656.30 | -4.38% | 124,877 |
| Sep 11, 2026 | 1,709.20 | 1,750.00 | 1,673.10 | 1,732.10 | 1,732.10 | 1.32% | 144,751 |
| Sep 10, 2026 | 1,727.70 | 1,794.40 | 1,690.10 | 1,709.50 | 1,709.50 | -0.39% | 189,892 |
| Sep 9, 2026 | 1,730.00 | 1,754.90 | 1,706.00 | 1,716.20 | 1,716.20 | -0.91% | 200,570 |
| Sep 8, 2026 | 1,774.80 | 1,775.90 | 1,713.00 | 1,732.00 | 1,732.00 | -2.11% | 171,873 |
| Sep 7, 2026 | 1,830.00 | 1,864.00 | 1,750.00 | 1,769.30 | 1,769.30 | -2.63% | 280,918 |
| Sep 4, 2026 | 1,755.00 | 1,869.70 | 1,754.90 | 1,817.00 | 1,817.00 | 6.28% | 852,400 |
| Sep 3, 2026 | 1,752.00 | 1,752.00 | 1,672.10 | 1,709.60 | 1,709.60 | -1.54% | 188,059 |
| Sep 2, 2026 | 1,625.00 | 1,748.00 | 1,625.00 | 1,736.40 | 1,736.40 | 6.25% | 280,085 |
| Sep 1, 2026 | 1,730.00 | 1,743.00 | 1,611.60 | 1,634.30 | 1,634.30 | -5.85% | 441,886 |
| Aug 31, 2026 | 1,781.10 | 1,805.90 | 1,712.70 | 1,735.90 | 1,735.90 | -3.56% | 169,404 |