Advertisement
Kernex Microsystems (India) Limited (KERNEX.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 800.70 | 873.40 | 800.70 | 867.50 | 867.50 | 214,759 |
| Nov 13, 2024 | 817.90 | 863.95 | 812.05 | 842.80 | 842.80 | 209,180 |
| Nov 12, 2024 | 799.90 | 824.75 | 795.00 | 823.75 | 823.75 | 195,611 |
| Nov 11, 2024 | 801.00 | 815.10 | 781.00 | 785.50 | 785.50 | 46,747 |
| Nov 08, 2024 | 806.00 | 820.05 | 795.35 | 803.85 | 803.85 | 61,197 |
| Nov 07, 2024 | 820.00 | 820.00 | 788.80 | 808.10 | 808.10 | 78,007 |
| Nov 06, 2024 | 774.00 | 792.50 | 762.35 | 792.50 | 792.50 | 127,424 |
| Nov 05, 2024 | 741.00 | 764.75 | 741.00 | 754.80 | 754.80 | 40,029 |
| Nov 04, 2024 | 788.00 | 788.00 | 745.65 | 751.95 | 751.95 | 42,192 |
| Nov 01, 2024 | 783.95 | 796.00 | 771.00 | 778.85 | 778.85 | 29,449 |
| Oct 31, 2024 | 750.00 | 779.00 | 742.55 | 769.55 | 769.55 | 54,756 |
| Oct 30, 2024 | 735.00 | 766.30 | 726.25 | 751.05 | 751.05 | 91,926 |
| Oct 29, 2024 | 742.00 | 747.90 | 722.10 | 729.85 | 729.85 | 41,112 |
| Oct 28, 2024 | 707.95 | 731.90 | 697.10 | 725.00 | 725.00 | 90,767 |
| Oct 25, 2024 | 726.50 | 727.80 | 687.20 | 697.05 | 697.05 | 94,427 |
| Oct 24, 2024 | 724.95 | 752.05 | 713.25 | 723.35 | 723.35 | 40,897 |
| Oct 23, 2024 | 700.00 | 753.65 | 700.00 | 722.30 | 722.30 | 119,699 |
| Oct 22, 2024 | 715.55 | 738.05 | 698.65 | 717.80 | 717.80 | 139,360 |
| Oct 21, 2024 | 794.00 | 799.95 | 733.35 | 735.40 | 735.40 | 96,567 |
| Oct 18, 2024 | 764.90 | 807.45 | 745.05 | 771.95 | 771.95 | 95,623 |
| Oct 17, 2024 | 831.90 | 831.90 | 759.75 | 769.80 | 769.80 | 583,878 |
| Oct 16, 2024 | 775.00 | 792.30 | 770.05 | 792.30 | 792.30 | 46,932 |
| Oct 15, 2024 | 725.00 | 761.00 | 720.00 | 754.60 | 754.60 | 59,462 |
| Oct 14, 2024 | 748.70 | 754.00 | 721.70 | 725.05 | 725.05 | 64,785 |
| Oct 11, 2024 | 735.20 | 740.00 | 717.00 | 730.50 | 730.50 | 154,925 |
| Oct 10, 2024 | 726.15 | 737.10 | 721.80 | 727.25 | 727.25 | 42,591 |
| Oct 09, 2024 | 709.95 | 733.30 | 700.85 | 726.20 | 726.20 | 134,680 |
| Oct 08, 2024 | 700.90 | 720.00 | 683.10 | 698.40 | 698.40 | 100,874 |
| Oct 07, 2024 | 740.00 | 747.60 | 700.90 | 704.80 | 704.80 | 138,658 |
| Oct 04, 2024 | 744.95 | 759.60 | 733.55 | 737.75 | 737.75 | 45,268 |
| Oct 03, 2024 | 763.00 | 772.80 | 736.10 | 746.15 | 746.15 | 110,525 |
| Oct 01, 2024 | 775.00 | 786.35 | 755.15 | 763.95 | 763.95 | 104,363 |
| Sep 30, 2024 | 779.80 | 791.25 | 739.95 | 748.95 | 748.95 | 106,216 |
| Sep 27, 2024 | 799.95 | 800.25 | 770.05 | 777.15 | 777.15 | 53,581 |
| Sep 26, 2024 | 816.00 | 832.90 | 775.15 | 780.30 | 780.30 | 63,705 |
| Sep 25, 2024 | 811.95 | 819.00 | 780.00 | 793.60 | 793.60 | 80,433 |
| Sep 24, 2024 | 827.00 | 835.95 | 802.10 | 809.75 | 809.75 | 85,459 |
| Sep 23, 2024 | 836.30 | 851.00 | 805.65 | 822.15 | 822.15 | 103,510 |
| Sep 20, 2024 | 865.00 | 885.00 | 832.25 | 835.75 | 835.75 | 101,255 |
| Sep 19, 2024 | 855.15 | 874.80 | 820.00 | 846.15 | 846.15 | 165,540 |
| Sep 18, 2024 | 835.00 | 885.35 | 830.00 | 862.95 | 862.95 | 320,727 |
| Sep 17, 2024 | 873.00 | 874.40 | 840.00 | 843.20 | 843.20 | 72,630 |
| Sep 16, 2024 | 899.00 | 909.70 | 860.00 | 862.40 | 862.40 | 126,383 |
| Sep 13, 2024 | 839.80 | 880.15 | 835.05 | 871.40 | 871.40 | 282,450 |
| Sep 12, 2024 | 864.00 | 892.90 | 829.05 | 838.25 | 838.25 | 152,807 |
| Sep 11, 2024 | 865.00 | 897.80 | 848.05 | 855.00 | 855.00 | 172,067 |
| Sep 10, 2024 | 901.65 | 914.70 | 856.55 | 859.10 | 859.10 | 238,188 |
| Sep 09, 2024 | 884.85 | 901.60 | 832.55 | 901.60 | 901.60 | 235,037 |
| Sep 06, 2024 | 858.00 | 880.40 | 847.00 | 858.70 | 858.70 | 517,154 |
| Sep 05, 2024 | 824.00 | 838.50 | 815.30 | 838.50 | 838.50 | 113,934 |
| Sep 04, 2024 | 758.00 | 798.60 | 744.00 | 798.60 | 798.60 | 227,293 |
| Sep 03, 2024 | 780.00 | 807.95 | 751.70 | 760.60 | 760.60 | 327,151 |
| Sep 02, 2024 | 786.00 | 826.70 | 779.05 | 779.05 | 779.05 | 405,031 |
| Aug 30, 2024 | 830.00 | 854.70 | 820.05 | 820.05 | 820.05 | 432,244 |
| Aug 29, 2024 | 895.00 | 954.00 | 863.20 | 863.20 | 863.20 | 360,167 |
| Aug 28, 2024 | 922.00 | 954.00 | 908.60 | 908.60 | 908.60 | 256,081 |
| Aug 27, 2024 | 994.00 | 994.00 | 956.40 | 956.40 | 956.40 | 268,535 |
| Aug 26, 2024 | 988.00 | 1,007.65 | 938.90 | 1,006.70 | 1,006.70 | 307,901 |
| Aug 23, 2024 | 882.00 | 959.70 | 871.35 | 959.70 | 959.70 | 464,059 |
| Aug 22, 2024 | 999.00 | 1,010.20 | 914.00 | 914.00 | 914.00 | 682,143 |
| Aug 21, 2024 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | 47,178 |
| Aug 20, 2024 | 916.30 | 916.30 | 894.25 | 916.30 | 916.30 | 125,795 |
| Aug 19, 2024 | 874.10 | 874.10 | 852.55 | 872.70 | 872.70 | 329,548 |
| Aug 16, 2024 | 820.00 | 832.50 | 817.95 | 832.50 | 832.50 | 53,766 |
| Aug 14, 2024 | 840.00 | 840.00 | 780.50 | 792.90 | 792.90 | 171,087 |
| Aug 13, 2024 | 853.10 | 853.10 | 782.00 | 818.90 | 818.90 | 697,350 |
| Aug 12, 2024 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | 26,340 |
| Aug 09, 2024 | 773.85 | 773.85 | 773.85 | 773.85 | 773.85 | 19,819 |
| Aug 08, 2024 | 737.00 | 737.00 | 716.00 | 737.00 | 737.00 | 233,443 |
| Aug 07, 2024 | 699.95 | 701.95 | 690.00 | 701.95 | 701.95 | 61,815 |
| Aug 06, 2024 | 675.00 | 683.00 | 632.55 | 668.55 | 668.55 | 322,491 |
| Aug 05, 2024 | 648.45 | 681.35 | 624.30 | 651.45 | 651.45 | 828,474 |
| Aug 02, 2024 | 616.00 | 648.95 | 596.25 | 648.95 | 648.95 | 272,090 |
| Aug 01, 2024 | 618.05 | 618.05 | 618.05 | 618.05 | 618.05 | 154,626 |
| Jul 31, 2024 | 612.25 | 612.25 | 584.00 | 588.65 | 588.65 | 209,210 |
| Jul 30, 2024 | 571.95 | 584.95 | 558.95 | 583.10 | 583.10 | 178,390 |
| Jul 29, 2024 | 570.05 | 573.00 | 551.50 | 557.10 | 557.10 | 83,749 |
| Jul 26, 2024 | 570.05 | 577.90 | 538.00 | 554.85 | 554.85 | 234,544 |
| Jul 25, 2024 | 553.95 | 557.45 | 542.45 | 557.45 | 557.45 | 189,500 |
| Jul 24, 2024 | 519.70 | 530.95 | 517.95 | 530.95 | 530.95 | 36,120 |
| Jul 23, 2024 | 550.00 | 556.00 | 503.10 | 505.70 | 505.70 | 304,659 |
| Jul 22, 2024 | 534.60 | 548.80 | 519.80 | 529.55 | 529.55 | 171,054 |
| Jul 19, 2024 | 520.00 | 543.50 | 495.85 | 534.60 | 534.60 | 366,941 |
| Jul 18, 2024 | 534.90 | 537.00 | 492.15 | 517.65 | 517.65 | 524,598 |
| Jul 16, 2024 | 499.40 | 511.45 | 496.75 | 511.45 | 511.45 | 219,187 |
| Jul 15, 2024 | 444.20 | 487.10 | 440.75 | 487.10 | 487.10 | 344,061 |
| Jul 12, 2024 | 464.00 | 464.00 | 443.30 | 463.95 | 463.95 | 296,732 |
| Jul 11, 2024 | 439.00 | 441.95 | 429.40 | 441.95 | 441.95 | 68,048 |
| Jul 10, 2024 | 427.00 | 436.00 | 402.60 | 420.95 | 420.95 | 86,938 |
| Jul 09, 2024 | 425.10 | 434.00 | 411.60 | 417.65 | 417.65 | 54,332 |
| Jul 08, 2024 | 438.80 | 443.55 | 422.10 | 425.40 | 425.40 | 119,671 |
| Jul 05, 2024 | 423.60 | 437.45 | 412.25 | 428.25 | 428.25 | 115,458 |
| Jul 04, 2024 | 431.65 | 447.80 | 416.15 | 423.15 | 423.15 | 163,363 |
| Jul 03, 2024 | 427.65 | 427.65 | 419.00 | 427.65 | 427.65 | 302,184 |
| Jul 02, 2024 | 403.85 | 422.10 | 386.35 | 407.30 | 407.30 | 126,703 |
| Jul 01, 2024 | 394.00 | 406.00 | 390.05 | 402.00 | 402.00 | 84,538 |
| Jun 28, 2024 | 405.30 | 414.80 | 394.00 | 396.30 | 396.30 | 65,152 |
| Jun 27, 2024 | 419.55 | 438.00 | 400.00 | 405.30 | 405.30 | 109,900 |
| Jun 26, 2024 | 413.05 | 429.00 | 410.00 | 419.55 | 419.55 | 154,112 |
| Jun 25, 2024 | 415.60 | 433.90 | 415.60 | 415.60 | 415.60 | 166,091 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.