Kernex Microsystems (India) Limited (NSE:KERNEX)
India · Delayed Price · Currency is INR 1,689.90
+204.40 (13.76%)
May 29, 2026, 3:29 PM IST
NSE:KERNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,520.00 | 1,747.00 | 1,467.00 | 1,689.90 | 1,689.90 | 13.76% | 2,204,926 |
| May 27, 2026 | 1,492.20 | 1,607.10 | 1,462.60 | 1,485.50 | 1,485.50 | -0.06% | 779,987 |
| May 26, 2026 | 1,478.60 | 1,496.50 | 1,440.00 | 1,486.40 | 1,486.40 | 1.53% | 175,700 |
| May 25, 2026 | 1,364.90 | 1,475.00 | 1,364.90 | 1,464.00 | 1,464.00 | 8.33% | 315,503 |
| May 22, 2026 | 1,378.90 | 1,378.90 | 1,348.10 | 1,351.40 | 1,351.40 | -0.91% | 52,588 |
| May 21, 2026 | 1,365.00 | 1,407.90 | 1,359.00 | 1,363.80 | 1,363.80 | 0.78% | 95,623 |
| May 20, 2026 | 1,340.00 | 1,362.00 | 1,328.40 | 1,353.20 | 1,353.20 | -0.06% | 63,731 |
| May 19, 2026 | 1,363.90 | 1,382.00 | 1,350.00 | 1,354.00 | 1,354.00 | -0.27% | 98,556 |
| May 18, 2026 | 1,375.80 | 1,388.00 | 1,348.60 | 1,357.60 | 1,357.60 | -3.36% | 164,202 |
| May 15, 2026 | 1,400.10 | 1,435.00 | 1,390.00 | 1,404.80 | 1,404.80 | 0.34% | 116,187 |
| May 14, 2026 | 1,423.70 | 1,438.60 | 1,390.30 | 1,400.10 | 1,400.10 | -0.43% | 159,039 |
| May 13, 2026 | 1,364.00 | 1,454.00 | 1,357.90 | 1,406.20 | 1,406.20 | 2.34% | 253,368 |
| May 12, 2026 | 1,495.50 | 1,502.90 | 1,353.80 | 1,374.00 | 1,374.00 | -8.74% | 385,005 |
| May 11, 2026 | 1,556.10 | 1,607.70 | 1,463.10 | 1,505.60 | 1,505.60 | -4.94% | 374,817 |
| 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 |