Skip to main content
logo
Kernex Microsystems (India) Limited (NSE:KERNEX)
India flag India · Delayed Price · Currency is INR
2,199.10
-83.30 (-3.65%)
Jul 29, 2026, 3:29 PM IST

NSE:KERNEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 20262,078.402,194.002,070.102,159.902,159.905.04%241,328
Jun 29, 20262,039.702,070.001,992.102,056.202,056.201.01%111,847
Jun 25, 20262,056.002,067.202,015.002,035.702,035.70-0.01%135,637
Jun 24, 20261,965.002,070.001,960.702,036.002,036.003.84%318,164
Jun 23, 20261,965.001,980.001,922.201,960.701,960.70-0.43%115,986
Jun 22, 20262,003.502,013.501,890.001,969.201,969.20-1.52%230,016
Jun 19, 20262,073.602,108.001,985.601,999.501,999.50-3.76%262,760
Jun 18, 20262,116.002,145.002,061.202,077.702,077.70-1.23%182,145
Jun 17, 20262,060.002,124.002,050.002,103.502,103.502.36%340,990
Jun 16, 20262,043.402,074.102,015.002,055.002,055.000.87%178,781
Jun 15, 20261,993.302,058.001,944.102,037.202,037.202.20%307,957
Jun 12, 20261,933.402,000.001,920.601,993.301,993.305.26%310,640
Jun 11, 20261,913.701,987.001,876.201,893.701,893.70-1.62%337,363
Jun 10, 20261,901.201,980.001,860.001,924.901,924.901.85%377,193
Jun 9, 20261,900.001,939.501,851.901,889.901,889.900.15%178,702
Jun 8, 20261,815.001,944.001,805.101,887.001,887.002.77%454,339
Jun 5, 20261,890.101,909.901,805.001,836.101,836.10-2.86%214,449
Jun 4, 20261,890.001,915.001,850.001,890.101,890.100.65%257,159
Jun 3, 20261,827.001,893.701,745.001,877.901,877.904.06%535,959
Jun 2, 20261,828.101,918.401,768.601,804.701,804.70-1.74%1,151,405
Jun 1, 20261,714.701,864.001,682.001,836.701,836.708.69%1,770,233
May 29, 20261,520.001,747.001,467.001,689.901,689.9013.76%2,204,926
May 27, 20261,492.201,607.101,462.601,485.501,485.50-0.06%779,987
May 26, 20261,478.601,496.501,440.001,486.401,486.401.53%175,700
May 25, 20261,364.901,475.001,364.901,464.001,464.008.33%315,503
May 22, 20261,378.901,378.901,348.101,351.401,351.40-0.91%52,588
May 21, 20261,365.001,407.901,359.001,363.801,363.800.78%95,623
May 20, 20261,340.001,362.001,328.401,353.201,353.20-0.06%63,731
May 19, 20261,363.901,382.001,350.001,354.001,354.00-0.27%98,556