NSE - Delayed Quote INR

Kernex Microsystems (India) Limited (KERNEX.NS)

Compare
867.50 +24.70 (+2.93%)
At close: November 14 at 3:30 PM GMT+5:30
Currency in INR
Download
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 8, 2024 806.00 820.05 795.35 803.85 803.85 61,197
Nov 7, 2024 820.00 820.00 788.80 808.10 808.10 78,007
Nov 6, 2024 774.00 792.50 762.35 792.50 792.50 127,424
Nov 5, 2024 741.00 764.75 741.00 754.80 754.80 40,029
Nov 4, 2024 788.00 788.00 745.65 751.95 751.95 42,192
Nov 1, 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 9, 2024 709.95 733.30 700.85 726.20 726.20 134,680
Oct 8, 2024 700.90 720.00 683.10 698.40 698.40 100,874
Oct 7, 2024 740.00 747.60 700.90 704.80 704.80 138,658
Oct 4, 2024 744.95 759.60 733.55 737.75 737.75 45,268
Oct 3, 2024 763.00 772.80 736.10 746.15 746.15 110,525
Oct 1, 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 9, 2024 884.85 901.60 832.55 901.60 901.60 235,037
Sep 6, 2024 858.00 880.40 847.00 858.70 858.70 517,154
Sep 5, 2024 824.00 838.50 815.30 838.50 838.50 113,934
Sep 4, 2024 758.00 798.60 744.00 798.60 798.60 227,293
Sep 3, 2024 780.00 807.95 751.70 760.60 760.60 327,151
Sep 2, 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 9, 2024 773.85 773.85 773.85 773.85 773.85 19,819
Aug 8, 2024 737.00 737.00 716.00 737.00 737.00 233,443
Aug 7, 2024 699.95 701.95 690.00 701.95 701.95 61,815
Aug 6, 2024 675.00 683.00 632.55 668.55 668.55 322,491
Aug 5, 2024 648.45 681.35 624.30 651.45 651.45 828,474
Aug 2, 2024 616.00 648.95 596.25 648.95 648.95 272,090
Aug 1, 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 9, 2024 425.10 434.00 411.60 417.65 417.65 54,332
Jul 8, 2024 438.80 443.55 422.10 425.40 425.40 119,671
Jul 5, 2024 423.60 437.45 412.25 428.25 428.25 115,458
Jul 4, 2024 431.65 447.80 416.15 423.15 423.15 163,363
Jul 3, 2024 427.65 427.65 419.00 427.65 427.65 302,184
Jul 2, 2024 403.85 422.10 386.35 407.30 407.30 126,703
Jul 1, 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
Jun 24, 2024 455.00 455.00 437.45 437.45 437.45 124,787
Jun 21, 2024 466.50 470.05 453.00 460.45 460.45 295,620
Jun 20, 2024 443.80 447.70 429.10 447.70 447.70 577,642
Jun 19, 2024 426.40 426.40 414.95 426.40 426.40 544,403
Jun 18, 2024 406.10 406.10 406.10 406.10 406.10 8,205
Jun 14, 2024 372.70 391.00 364.50 386.80 386.80 57,136
Jun 13, 2024 367.90 374.60 358.65 372.70 372.70 99,016
Jun 12, 2024 344.00 356.80 335.00 356.80 356.80 34,267
Jun 11, 2024 366.40 366.40 337.20 339.85 339.85 88,114
Jun 10, 2024 379.85 379.90 353.05 354.95 354.95 48,772
Jun 7, 2024 395.65 395.65 369.00 371.45 371.45 58,207
Jun 6, 2024 366.15 376.85 362.00 376.85 376.85 16,925
Jun 5, 2024 358.95 369.70 358.95 358.95 358.95 55,514
Jun 4, 2024 395.00 401.95 377.40 377.85 377.85 36,093
Jun 3, 2024 430.65 431.05 392.00 397.25 397.25 69,245
May 31, 2024 383.50 419.00 383.50 410.65 410.65 98,991
May 30, 2024 403.65 403.65 403.65 403.65 403.65 23,039
May 29, 2024 446.00 446.00 424.90 424.90 424.90 42,855
May 28, 2024 463.10 477.85 441.55 447.25 447.25 28,880
May 27, 2024 482.00 489.80 456.80 463.10 463.10 36,372
May 24, 2024 462.90 481.50 462.85 480.80 480.80 27,502
May 23, 2024 467.70 473.90 451.05 458.60 458.60 15,068
May 22, 2024 475.80 483.00 459.85 463.00 463.00 17,127
May 21, 2024 465.00 493.90 465.00 474.75 474.75 27,128
May 17, 2024 459.00 475.25 459.00 472.05 472.05 17,953
May 16, 2024 478.40 479.80 450.00 458.55 458.55 17,788
May 15, 2024 466.50 484.00 463.85 469.80 469.80 15,367
May 14, 2024 479.95 480.25 459.95 466.50 466.50 22,245
May 13, 2024 506.00 506.00 465.60 477.30 477.30 15,742
May 10, 2024 478.35 502.00 476.00 490.10 490.10 11,288
May 9, 2024 490.00 509.80 474.00 478.35 478.35 18,983
May 8, 2024 480.00 501.00 457.25 498.90 498.90 24,641
May 7, 2024 507.90 507.90 476.15 477.15 477.15 44,622
May 6, 2024 515.00 525.90 500.95 501.20 501.20 45,226
May 3, 2024 525.55 545.45 518.00 527.30 527.30 16,303
May 2, 2024 537.85 537.85 517.05 525.50 525.50 18,116
Apr 30, 2024 552.95 552.95 524.95 528.25 528.25 16,426
Apr 29, 2024 541.90 548.85 530.00 533.40 533.40 21,757
Apr 26, 2024 544.00 556.95 535.00 536.30 536.30 16,373
Apr 25, 2024 550.15 558.05 540.10 544.05 544.05 12,648
Apr 24, 2024 562.00 562.80 542.05 547.05 547.05 40,092
Apr 23, 2024 549.90 561.70 532.85 537.85 537.85 22,598
Apr 22, 2024 559.90 559.95 530.00 541.10 541.10 53,893
Apr 19, 2024 554.40 574.95 544.90 547.60 547.60 13,596
Apr 18, 2024 582.00 582.00 558.05 562.85 562.85 9,082
Apr 16, 2024 549.00 576.70 547.95 562.75 562.75 7,706
Apr 15, 2024 553.50 572.95 548.05 553.20 553.20 15,330
Apr 12, 2024 593.00 593.00 572.05 576.90 576.90 5,557
Apr 10, 2024 592.00 597.50 566.05 579.80 579.80 16,227
Apr 9, 2024 585.00 596.90 584.90 590.45 590.45 3,043
Apr 8, 2024 609.80 609.80 577.00 583.75 583.75 11,140
Apr 5, 2024 589.60 608.00 584.55 599.65 599.65 14,921
Apr 4, 2024 619.00 632.65 585.00 589.85 589.85 24,439
Apr 3, 2024 579.90 604.45 565.00 604.45 604.45 27,096
Apr 2, 2024 580.00 580.00 568.50 575.70 575.70 13,890
Apr 1, 2024 560.00 584.50 555.00 568.50 568.50 22,018
Mar 28, 2024 583.95 583.95 538.25 560.00 560.00 49,824
Mar 27, 2024 597.35 602.00 564.75 566.55 566.55 24,561
Mar 26, 2024 585.00 617.70 567.05 594.45 594.45 16,986
Mar 22, 2024 583.75 597.95 580.00 588.30 588.30 10,358
Mar 21, 2024 563.00 583.85 563.00 577.25 577.25 10,809
Mar 20, 2024 586.70 586.70 558.10 562.90 562.90 8,424
Mar 19, 2024 580.00 586.95 568.15 576.55 576.55 11,943
Mar 18, 2024 547.40 579.10 547.40 574.95 574.95 25,562
Mar 15, 2024 556.25 564.10 532.00 551.55 551.55 18,969
Mar 14, 2024 535.55 569.30 527.35 544.25 544.25 69,475
Mar 13, 2024 555.10 584.90 555.10 555.10 555.10 34,473
Mar 12, 2024 600.00 600.00 584.30 584.30 584.30 13,456
Mar 11, 2024 669.90 669.90 609.70 615.05 615.05 21,036
Mar 7, 2024 628.20 649.85 625.00 641.75 641.75 10,735
Mar 6, 2024 644.75 660.00 625.00 628.20 628.20 21,619
Mar 5, 2024 631.35 647.80 628.80 644.75 644.75 24,396
Mar 4, 2024 657.80 669.95 636.30 647.20 647.20 15,606
Mar 1, 2024 660.00 681.90 652.70 657.80 657.80 13,173
Feb 29, 2024 655.40 673.00 640.10 656.85 656.85 19,427
Feb 28, 2024 667.95 679.00 646.70 655.55 655.55 40,147
Feb 27, 2024 685.00 685.00 660.00 667.95 667.95 53,630
Feb 26, 2024 685.65 685.65 669.90 685.55 685.55 167,554
Feb 23, 2024 669.00 669.00 643.00 653.00 653.00 11,378
Feb 22, 2024 634.00 668.95 634.00 658.80 658.80 7,974
Feb 21, 2024 661.45 687.95 656.00 659.25 659.25 41,570
Feb 20, 2024 655.75 655.75 646.15 655.75 655.75 46,769
Feb 19, 2024 617.00 628.60 600.00 624.55 624.55 24,407
Feb 16, 2024 612.95 618.95 599.30 604.30 604.30 6,695
Feb 15, 2024 626.00 626.00 592.00 607.65 607.65 8,401
Feb 14, 2024 617.85 638.80 586.95 610.10 610.10 51,253
Feb 13, 2024 629.00 648.90 605.10 617.85 617.85 17,223
Feb 12, 2024 665.00 671.00 627.90 634.00 634.00 18,835
Feb 9, 2024 664.00 677.00 637.15 660.95 660.95 12,448
Feb 8, 2024 655.95 679.85 653.30 658.05 658.05 14,374
Feb 7, 2024 691.70 691.70 651.00 664.45 664.45 9,513
Feb 6, 2024 692.00 692.00 670.00 677.95 677.95 7,399
Feb 5, 2024 684.90 707.00 675.00 687.60 687.60 21,133
Feb 2, 2024 656.50 688.60 656.50 676.30 676.30 56,464
Feb 1, 2024 689.00 689.00 652.20 656.50 656.50 18,662
Jan 31, 2024 681.15 693.05 667.00 684.75 684.75 13,673
Jan 30, 2024 680.00 696.70 662.10 680.90 680.90 19,031
Jan 29, 2024 705.00 705.00 675.00 678.85 678.85 7,402
Jan 25, 2024 689.90 689.90 660.00 674.20 674.20 12,260
Jan 24, 2024 670.00 671.00 642.00 669.10 669.10 13,188
Jan 23, 2024 720.00 721.00 656.40 656.40 656.40 26,990
Jan 19, 2024 640.00 677.00 640.00 677.00 677.00 31,323
Jan 18, 2024 640.00 652.80 618.05 644.80 644.80 30,019
Jan 17, 2024 615.35 645.85 615.10 638.55 638.55 12,315
Jan 16, 2024 636.25 646.90 616.10 629.40 629.40 14,562
Jan 15, 2024 658.95 658.95 637.00 638.20 638.20 21,546
Jan 12, 2024 644.00 649.00 635.00 639.90 639.90 38,052
Jan 11, 2024 633.85 640.00 612.00 631.15 631.15 52,143
Jan 10, 2024 582.70 611.80 579.00 610.70 610.70 45,039
Jan 9, 2024 567.45 593.00 567.45 582.70 582.70 16,792
Jan 8, 2024 577.70 589.70 561.85 567.45 567.45 9,239
Jan 5, 2024 594.00 594.00 569.00 577.85 577.85 13,844
Jan 4, 2024 593.15 595.00 581.00 583.20 583.20 13,569
Jan 3, 2024 608.25 609.00 585.00 589.15 589.15 21,357
Jan 2, 2024 610.70 610.70 590.00 608.25 608.25 75,516
Jan 1, 2024 588.70 588.70 565.00 581.65 581.65 11,785
Dec 29, 2023 578.00 578.80 551.60 577.15 577.15 12,162
Dec 28, 2023 557.00 581.50 557.00 578.45 578.45 8,488
Dec 27, 2023 593.00 593.00 560.00 568.70 568.70 8,232
Dec 26, 2023 595.00 599.80 560.00 576.60 576.60 14,276
Dec 22, 2023 580.00 597.95 580.00 586.05 586.05 8,065
Dec 21, 2023 578.95 590.00 552.15 580.15 580.15 18,437
Dec 20, 2023 617.45 624.15 579.30 579.30 579.30 11,850
Dec 19, 2023 629.90 629.90 595.10 609.75 609.75 23,951
Dec 18, 2023 627.00 644.00 616.00 624.00 624.00 17,149
Dec 15, 2023 618.00 630.00 610.00 614.60 614.60 13,087
Dec 14, 2023 605.00 611.65 596.00 604.05 604.05 16,365
Dec 13, 2023 587.20 600.00 585.10 591.65 591.65 11,305
Dec 12, 2023 584.90 590.00 570.60 587.20 587.20 18,578
Dec 11, 2023 568.90 584.00 565.20 581.85 581.85 10,979
Dec 8, 2023 570.00 585.75 567.10 568.90 568.90 9,782
Dec 7, 2023 572.00 578.00 565.00 569.70 569.70 16,040
Dec 6, 2023 576.95 580.00 560.00 575.30 575.30 20,280
Dec 5, 2023 545.50 567.95 540.00 564.20 564.20 35,331
Dec 4, 2023 589.00 589.00 538.15 547.45 547.45 65,012
Dec 1, 2023 543.90 600.00 543.90 566.45 566.45 106,049
Nov 30, 2023 602.70 629.00 572.50 572.50 572.50 54,534
Nov 29, 2023 629.80 629.80 595.00 602.60 602.60 14,742
Nov 28, 2023 615.00 630.00 602.00 615.45 615.45 12,526
Nov 24, 2023 630.00 630.00 605.50 615.90 615.90 8,816
Nov 23, 2023 628.00 633.85 607.00 626.75 626.75 8,491
Nov 22, 2023 626.65 641.95 609.00 627.95 627.95 7,067
Nov 21, 2023 639.95 648.70 622.10 626.65 626.65 13,272
Nov 20, 2023 620.15 644.95 620.15 630.05 630.05 8,475
Nov 17, 2023 645.90 665.00 615.70 638.80 638.80 19,494
Nov 16, 2023 656.90 656.90 633.80 645.90 645.90 26,722
Nov 15, 2023 655.00 668.95 631.00 644.55 644.55 31,204

Related Tickers