Kernex Microsystems (India) Limited (NSE:KERNEX)
India · Delayed Price · Currency is INR 1,657.90
-79.70 (-4.59%)
Oct 21, 2026, 3:29 PM IST
NSE:KERNEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,729.90 | 1,742.00 | 1,639.90 | 1,657.90 | 1,657.90 | -4.59% | 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 |
| Aug 28, 2026 | 1,805.00 | 1,828.90 | 1,751.00 | 1,800.00 | 1,800.00 | -0.07% | 227,048 |
| Aug 27, 2026 | 1,858.00 | 1,890.00 | 1,795.00 | 1,801.20 | 1,801.20 | -3.18% | 196,546 |
| Aug 26, 2026 | 1,910.00 | 1,925.00 | 1,855.00 | 1,860.40 | 1,860.40 | -2.05% | 146,398 |
| Aug 25, 2026 | 1,958.00 | 1,959.00 | 1,885.60 | 1,899.40 | 1,899.40 | -3.43% | 163,771 |
| Aug 24, 2026 | 1,954.00 | 2,006.90 | 1,940.00 | 1,966.80 | 1,966.80 | 1.67% | 225,032 |
| Aug 21, 2026 | 1,835.00 | 1,970.00 | 1,811.00 | 1,934.50 | 1,934.50 | 5.31% | 477,401 |
| Aug 20, 2026 | 1,890.00 | 1,895.40 | 1,830.00 | 1,837.00 | 1,837.00 | -2.03% | 276,618 |
| Aug 19, 2026 | 1,916.00 | 1,916.00 | 1,814.40 | 1,875.00 | 1,875.00 | -1.41% | 416,515 |
| Aug 18, 2026 | 1,820.00 | 1,920.00 | 1,756.10 | 1,901.80 | 1,901.80 | 8.57% | 1,425,187 |
| Aug 17, 2026 | 2,001.00 | 2,041.40 | 1,711.70 | 1,751.70 | 1,751.70 | -13.46% | 1,555,993 |
| Aug 14, 2026 | 2,225.00 | 2,340.00 | 2,001.00 | 2,024.20 | 2,024.20 | -9.74% | 1,262,801 |
| Aug 13, 2026 | 2,180.00 | 2,450.00 | 2,177.00 | 2,242.70 | 2,242.70 | 3.33% | 2,255,988 |
| Aug 12, 2026 | 2,369.40 | 2,387.70 | 2,121.10 | 2,170.50 | 2,170.50 | -9.08% | 530,089 |
| Aug 11, 2026 | 2,300.00 | 2,414.00 | 2,290.00 | 2,387.30 | 2,387.30 | 3.34% | 227,290 |
| Aug 10, 2026 | 2,470.00 | 2,470.00 | 2,244.30 | 2,310.10 | 2,310.10 | -5.78% | 574,514 |