Kernex Microsystems (India) Limited (NSE:KERNEX)
India · Delayed Price · Currency is INR 1,686.00
-58.10 (-3.33%)
Sep 30, 2026, 3:30 PM IST
NSE:KERNEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2,432.50 | 2,513.40 | 2,400.00 | 2,451.80 | 2,451.80 | 0.79% | 140,532 |
| Aug 6, 2026 | 2,568.80 | 2,580.00 | 2,380.00 | 2,432.50 | 2,432.50 | -4.58% | 227,314 |
| Aug 5, 2026 | 2,427.40 | 2,567.00 | 2,427.40 | 2,549.20 | 2,549.20 | 5.38% | 299,258 |
| Aug 4, 2026 | 2,296.10 | 2,440.00 | 2,286.10 | 2,419.10 | 2,419.10 | 6.19% | 245,332 |
| Aug 3, 2026 | 2,337.00 | 2,352.80 | 2,270.00 | 2,278.00 | 2,278.00 | -0.60% | 119,055 |
| Jul 31, 2026 | 2,220.00 | 2,320.00 | 2,220.00 | 2,291.70 | 2,291.70 | 3.46% | 78,321 |
| Jul 30, 2026 | 2,190.00 | 2,244.20 | 2,178.00 | 2,215.10 | 2,215.10 | 0.87% | 82,515 |
| Jul 29, 2026 | 2,312.00 | 2,312.00 | 2,150.00 | 2,196.00 | 2,196.00 | -3.79% | 167,560 |
| Jul 28, 2026 | 2,344.00 | 2,362.00 | 2,260.00 | 2,282.40 | 2,282.40 | -1.67% | 125,407 |
| Jul 27, 2026 | 2,215.00 | 2,337.00 | 2,208.00 | 2,321.20 | 2,321.20 | 5.26% | 215,636 |
| Jul 24, 2026 | 2,178.00 | 2,215.90 | 2,129.00 | 2,205.20 | 2,205.20 | -0.69% | 97,918 |
| Jul 23, 2026 | 2,191.00 | 2,255.00 | 2,170.00 | 2,220.50 | 2,220.50 | 1.13% | 152,659 |
| Jul 22, 2026 | 2,131.40 | 2,224.00 | 2,122.30 | 2,195.60 | 2,195.60 | 3.01% | 176,577 |