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

1,337.40

+39.4(+3.04%)

Updated at October 30 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 20, 20251,310.91,3241,3241,371.61,277.1226,907
October 17, 20251,3201,305.31,305.31,3381,295.6104,308
October 16, 20251,3361,316.21,316.21,367.91,301213,054
October 15, 20251,4201,3451,3451,4251,310.5837,284
October 14, 20251,249.71,348.81,348.81,348.81,241828,717
October 13, 20251,136.51,226.21,226.21,2391,113.4348,678
October 10, 20251,137.81,132.81,132.81,141.91,12056,047
October 09, 20251,1651,137.81,137.81,1991,128.7130,511
October 08, 20251,1351,151.61,151.61,1651,111145,002
October 07, 20251,117.11,123.21,123.21,157.81,100.182,990
October 06, 20251,1341,117.11,117.11,143.71,100110,161
October 03, 20251,0851,125.81,125.81,125.81,075.2131,069
October 01, 20251,0351,072.21,072.21,072.21,012.268,220
September 30, 20251,045.11,021.21,021.21,066.31,007.9132,516
September 29, 20251,1001,044.91,044.91,138.51,032.7253,273
September 26, 20251,0881,084.31,084.31,1081,068.270,393
September 25, 20251,116.91,100.31,100.31,116.91,094.158,603
September 24, 20251,1151,1091,1091,1251,089.260,008
September 23, 20251,0821,1061,1061,1251,08265,688
September 22, 20251,1001,096.21,096.21,124.81,09071,103
September 19, 20251,111.91,111.71,111.71,120.41,09983,925
September 18, 20251,079.61,111.91,111.91,132.51,056.1221,374
September 17, 20251,0941,078.61,078.61,1001,069.154,312
September 16, 20251,1151,080.21,080.21,1251,06684,320
September 15, 20251,1401,111.41,111.41,1451,105.670,471
September 12, 20251,102.11,122.41,122.41,128.91,089.661,045
September 11, 20251,118.31,102.11,102.11,129.91,091.151,559
September 10, 20251,1101,118.31,118.31,1351,101.169,795
September 09, 20251,104.31,1101,1101,1311,08068,664
September 08, 20251,088.91,112.71,112.71,137.61,088.957,082
September 05, 20251,0951,083.51,083.51,114.81,07231,814
September 04, 20251,1661,097.31,097.31,1661,08041,008
September 03, 20251,1301,125.41,125.41,1301,080104,116
September 02, 20251,039.51,078.41,078.41,078.41,03023,465
September 01, 20251,040.91,027.11,027.11,044.41,012.172,284
August 29, 20259811,033.31,033.31,04098068,090
August 28, 20251,000994.5994.51,05097549,256
August 26, 20251,043.61,002.81,002.81,043.6996.850,308
August 25, 20251,073.91,049.21,049.21,0791,020.773,248
August 22, 20251,0591,067.11,067.11,0931,05151,346
August 21, 20251,057.91,0601,0601,075.51,046.330,036
August 20, 20251,0781,059.61,059.61,0901,05358,112
August 19, 2025999.21,104.21,104.21,104.2999.2244,030
August 18, 20251,051.71,051.71,051.71,051.71,051.715,879
August 14, 20251,184.41,1071,1071,1971,10764,294
August 13, 20251,134.91,165.21,165.21,1781,100104,654
August 12, 20251,176.31,141.81,141.81,1901,120100,789
August 11, 20251,1351,139.91,139.91,139.91,11781,420
August 08, 20251,039.91,085.71,085.71,085.71,02528,076
August 07, 20251,055.51,0341,0341,059.91,01720,412
August 06, 20251,052.51,061.51,061.51,0751,01034,069
August 05, 20251,044.51,052.51,052.51,0741,044.529,352
August 04, 20251,091.71,067.61,067.61,0941,062.152,034
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved