Kernex Microsystems (India) Limited (KERNEX.NS) NSE

1,262.50

-87.6(-6.49%)

Updated at January 19 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 19, 20261,3501,262.51,262.51,3501,252.2344,637
January 16, 20261,3901,3451,3451,4251,3002.96M
January 14, 20261,1101,256.71,256.71,289.91,080.1734,233
January 13, 20261,114.71,110.81,110.81,131.21,093.2263,991
January 12, 20261,027.31,091.91,091.91,110.31,0111.31M
January 09, 20261,231.31,202.51,202.51,2571,195.2107,435
January 08, 20261,291.51,243.71,243.71,309.71,230233,328
January 07, 20261,319.81,2981,2981,3301,290107,836
January 06, 20261,3401,319.91,319.91,3591,298.5175,981
January 05, 20261,2641,331.81,331.81,3701,263.9574,952
January 02, 20261,2161,250.81,250.81,268.11,216153,039
January 01, 20261,227.71,209.81,209.81,232.41,20164,301
December 31, 20251,258.41,219.31,219.31,2841,200.1219,551
December 30, 20251,238.11,246.91,246.91,2591,219.3104,320
December 29, 20251,2541,249.51,249.51,284.91,240168,085
December 26, 20251,2721,241.11,241.11,296.81,234.7167,134
December 24, 20251,273.91,271.31,271.31,3091,249.8275,468
December 23, 20251,199.91,2641,2641,323.41,189537,847
December 22, 20251,1801,190.91,190.91,205.11,135.5206,345
December 19, 20251,1331,141.41,141.41,1541,124.6126,561
December 18, 20251,037.91,140.41,140.41,2441,021579,424
December 17, 20251,0301,042.91,042.91,058.51,023.678,608
December 16, 20251,020.71,040.11,040.11,046.61,001.156,145
December 15, 20251,041.81,012.61,012.61,043.81,008.258,135
December 12, 20251,0251,026.41,026.41,0331,011.555,386
December 11, 20251,0021,0131,0131,027.6993.158,768
December 10, 20251,046.11,001.11,001.11,046.1992.187,665
December 09, 2025968.31,038.71,038.71,043.8950408,288
December 08, 20251,001968.3968.31,014.2941.4124,631
December 05, 20259851,007.51,007.51,017.7972276,497
December 04, 20251,0921,038.21,038.21,111.51,034.6144,718
December 03, 20251,1101,095.21,095.21,123.31,083.4107,419
December 02, 20251,0871,095.21,095.21,119.31,067.6176,817
December 01, 20251,127.61,097.41,097.41,1651,089.9105,706
November 28, 20251,1511,132.31,132.31,158.21,120.2123,469
November 27, 20251,1951,158.21,158.21,205.31,155119,836
November 26, 20251,213.61,180.41,180.41,221.91,128.1232,100
November 25, 20251,1791,208.81,208.81,2371,170177,538
November 24, 20251,313.91,187.81,187.81,313.91,177.7271,274
November 21, 20251,334.11,297.21,297.21,334.11,29189,024
November 19, 20251,320.61,3481,3481,3761,315273,079
November 18, 20251,3161,317.81,317.81,3371,31094,621
November 17, 20251,2801,3141,3141,329.51,254.8170,527
November 14, 20251,212.11,267.81,267.81,2921,191.2544,713
November 13, 20251,3001,316.61,316.61,344.91,291.1208,812
November 12, 20251,3151,2901,2901,3151,274.8126,979
November 11, 20251,3451,297.41,297.41,3451,290135,629
November 10, 20251,3201,341.21,341.21,3851,314.1377,018
November 07, 20251,2351,276.91,276.91,2891,234.8113,689
November 06, 20251,2991,253.91,253.91,299.11,231.6122,020
November 04, 20251,3151,271.21,271.21,3151,262.2106,217
November 03, 20251,3081,298.61,298.61,314.51,281.694,815
October 31, 20251,3301,301.61,301.61,355.71,28092,790
October 30, 20251,3151,337.41,337.41,3451,292202,903
October 29, 20251,247.91,2981,2981,305.91,232.4189,535
October 28, 20251,263.91,248.11,248.11,273.51,214.9252,653
October 27, 20251,210.81,247.41,247.41,254.81,200195,076
October 24, 20251,219.71,207.91,207.91,235.51,189201,749
October 23, 20251,3401,219.71,219.71,344.91,209.7354,266
October 21, 20251,339.51,331.81,331.81,339.51,32735,862
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved