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

Currency In INR

KERNEX.NS Historical Return

If you invested ₹1000 in Kernex Microsystems (India) Limited (KERNEX.NS) 10 years ago, it would be worth ₹50,974.97 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹26,646.01, while ₹1000 invested 1 year ago would be worth ₹1,812.86. This corresponds to total returns of 4,997.5%, 2,564.6%, 81.29%, respectively, with annualized returns of 48.13%, 92.81%, 81.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KERNEX.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,835	1,934.5	1,934.5	1,970	1,811	477,401
August 20, 2026	1,890	1,837	1,837	1,895.4	1,830	276,618
August 19, 2026	1,916	1,875	1,875	1,916	1,814.4	416,515
August 18, 2026	1,820	1,901.8	1,901.8	1,920	1,756.1	1.43M
August 17, 2026	2,001	1,751.7	1,751.7	2,041.4	1,711.7	1.56M
August 14, 2026	2,225	2,024.2	2,024.2	2,340	2,001	1.26M
August 13, 2026	2,180	2,242.7	2,242.7	2,450	2,177	2.26M
August 12, 2026	2,369.4	2,170.5	2,170.5	2,387.7	2,121.1	530,089
August 11, 2026	2,300	2,387.3	2,387.3	2,414	2,290	227,290
August 10, 2026	2,470	2,310.1	2,310.1	2,470	2,244.3	574,514
August 07, 2026	2,432.5	2,451.8	2,451.8	2,513.4	2,400	140,532
August 06, 2026	2,568.8	2,432.5	2,432.5	2,580	2,380	227,314
August 05, 2026	2,427.4	2,549.2	2,549.2	2,567	2,427.4	299,258
August 04, 2026	2,296.1	2,419.1	2,419.1	2,440	2,286.1	245,332
August 03, 2026	2,337	2,278	2,278	2,352.8	2,270	119,055
July 31, 2026	2,220	2,291.7	2,291.7	2,320	2,220	78,322
July 30, 2026	2,190	2,215.1	2,215.1	2,244.2	2,178	82,515
July 29, 2026	2,312	2,196	2,196	2,312	2,150	167,560
July 28, 2026	2,344	2,282.4	2,282.4	2,362	2,260	125,407
July 27, 2026	2,215	2,321.2	2,321.2	2,337	2,208	215,636
July 24, 2026	2,178	2,205.2	2,205.2	2,215.9	2,129	97,918
July 23, 2026	2,191	2,220.5	2,220.5	2,255	2,170	152,675
July 22, 2026	2,131.4	2,195.6	2,195.6	2,224	2,122.3	176,577
July 21, 2026	2,127	2,131.4	2,131.4	2,177	2,100	86,145
July 20, 2026	2,040	2,120.1	2,120.1	2,147.8	2,021.8	133,234
July 17, 2026	2,110	2,039.3	2,039.3	2,113.3	2,011	178,903
July 16, 2026	2,200	2,105	2,105	2,200	2,089.4	154,794
July 15, 2026	2,206	2,195.1	2,195.1	2,222	2,175.4	79,203
July 14, 2026	2,249	2,192.9	2,192.9	2,249	2,160	207,006
July 13, 2026	2,148	2,233.4	2,233.4	2,242	2,121.2	163,388
July 10, 2026	2,148.8	2,157.5	2,157.5	2,185.7	2,101	161,812
July 09, 2026	2,064.5	2,124	2,124	2,193.6	2,064.4	225,402
July 08, 2026	2,170	2,038.6	2,038.6	2,245.9	1,987	423,460
July 07, 2026	2,411	2,190.2	2,190.2	2,414.5	2,170	370,810
July 06, 2026	2,378.8	2,403	2,403	2,445	2,375	150,082
July 03, 2026	2,398.7	2,378.8	2,378.8	2,427.3	2,354	272,080
July 02, 2026	2,312	2,389.1	2,389.1	2,399.9	2,235.7	383,681
July 01, 2026	2,180.7	2,293.6	2,293.6	2,328.9	2,171.7	408,549
June 30, 2026	2,078.4	2,159.9	2,159.9	2,194	2,070.1	241,331
June 29, 2026	2,039.7	2,056.2	2,056.2	2,070	1,992.1	111,847
June 25, 2026	2,056	2,035.7	2,035.7	2,067.2	2,015	135,637
June 24, 2026	1,965	2,036	2,036	2,070	1,960.7	318,164
June 23, 2026	1,965	1,960.7	1,960.7	1,980	1,922.2	115,986
June 22, 2026	2,003.5	1,969.2	1,969.2	2,013.5	1,890	230,016
June 19, 2026	2,073.6	1,999.5	1,999.5	2,108	1,985.6	262,760
June 18, 2026	2,116	2,077.7	2,077.7	2,145	2,061.2	182,939
June 17, 2026	2,060	2,103.5	2,103.5	2,124	2,050	340,990
June 16, 2026	2,043.4	2,055	2,055	2,074.1	2,015	178,781
June 15, 2026	1,993.3	2,037.2	2,037.2	2,058	1,944.1	307,957
June 12, 2026	1,933.4	1,993.3	1,993.3	2,000	1,920.6	310,640
June 11, 2026	1,913.7	1,893.7	1,893.7	1,987	1,876.2	337,363
June 10, 2026	1,901.2	1,924.9	1,924.9	1,980	1,860	377,193
June 09, 2026	1,900	1,889.9	1,889.9	1,939.5	1,851.9	178,702
June 08, 2026	1,815	1,887	1,887	1,944	1,805.1	454,339
June 05, 2026	1,890.1	1,836.1	1,836.1	1,909.9	1,805	214,449
June 04, 2026	1,890	1,890.1	1,890.1	1,915	1,850	257,159
June 03, 2026	1,827	1,877.9	1,877.9	1,893.7	1,745	535,959
June 02, 2026	1,828.1	1,804.7	1,804.7	1,918.4	1,768.6	1.15M
June 01, 2026	1,714.7	1,836.7	1,836.7	1,864	1,682	1.77M
May 29, 2026	1,520	1,689.9	1,689.9	1,747	1,467	2.2M