Kernex Microsystems (India) Limited (KERNEX.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Kernex Microsystems (India) Limited (KERNEX.NS) 10 years ago, it would be worth ₹64,363.11 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹27,726.88, while ₹1000 invested 1 year ago would be worth ₹1,959.81. This corresponds to total returns of 6,336.31%, 2,672.69%, 95.98%, respectively, with annualized returns of 51.62%, 94.28%, 95.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1,492.2 | 1,485.5 | 1,485.5 | 1,607.1 | 1,462.6 | 779,987 |
| May 26, 2026 | 1,478.6 | 1,486.4 | 1,486.4 | 1,496.5 | 1,440 | 175,700 |
| May 25, 2026 | 1,364.9 | 1,464 | 1,464 | 1,475 | 1,364.9 | 315,503 |
| May 22, 2026 | 1,378.9 | 1,351.4 | 1,351.4 | 1,378.9 | 1,348.1 | 52,609 |
| May 21, 2026 | 1,365 | 1,363.8 | 1,363.8 | 1,407.9 | 1,359 | 95,644 |
| May 20, 2026 | 1,340 | 1,353.2 | 1,353.2 | 1,362 | 1,328.4 | 63,731 |
| May 19, 2026 | 1,363.9 | 1,354 | 1,354 | 1,382 | 1,350 | 98,939 |
| May 18, 2026 | 1,375.8 | 1,357.6 | 1,357.6 | 1,388 | 1,348.6 | 164,107 |
| May 15, 2026 | 1,400.1 | 1,404.8 | 1,404.8 | 1,435 | 1,390 | 116,187 |
| May 14, 2026 | 1,423.7 | 1,400.1 | 1,400.1 | 1,438.6 | 1,390.3 | 159,044 |
| May 13, 2026 | 1,364 | 1,406.2 | 1,406.2 | 1,454 | 1,357.9 | 253,368 |
| May 12, 2026 | 1,495.5 | 1,374 | 1,374 | 1,502.9 | 1,353.8 | 385,005 |
| May 11, 2026 | 1,556.1 | 1,505.6 | 1,505.6 | 1,607.7 | 1,463.1 | 374,822 |
| May 08, 2026 | 1,535 | 1,583.8 | 1,583.8 | 1,626 | 1,534.1 | 725,381 |
| May 07, 2026 | 1,365 | 1,518.5 | 1,518.5 | 1,530 | 1,364.9 | 1.05M |
| May 06, 2026 | 1,387.6 | 1,364.9 | 1,364.9 | 1,389 | 1,344 | 157,393 |
| May 05, 2026 | 1,350 | 1,363.6 | 1,363.6 | 1,399 | 1,349.4 | 255,992 |
| May 04, 2026 | 1,369.9 | 1,356.6 | 1,356.6 | 1,369.9 | 1,333 | 158,802 |
| April 30, 2026 | 1,355 | 1,348.8 | 1,348.8 | 1,366.85 | 1,329.9 | 228,270 |
| April 29, 2026 | 1,360.8 | 1,350.2 | 1,350.2 | 1,369.7 | 1,324 | 184,833 |
| April 28, 2026 | 1,345 | 1,352.65 | 1,352.65 | 1,380 | 1,322.85 | 214,853 |
| April 27, 2026 | 1,287.05 | 1,339 | 1,339 | 1,345.9 | 1,287.05 | 164,487 |
| April 24, 2026 | 1,280 | 1,296.45 | 1,296.45 | 1,324 | 1,265.7 | 216,163 |
| April 23, 2026 | 1,225.2 | 1,275.2 | 1,275.2 | 1,290.05 | 1,208.35 | 221,122 |
| April 22, 2026 | 1,187 | 1,225.2 | 1,225.2 | 1,244.55 | 1,185.8 | 209,436 |
| April 21, 2026 | 1,146.75 | 1,178.3 | 1,178.3 | 1,191 | 1,146.75 | 98,481 |
| April 20, 2026 | 1,175 | 1,154.45 | 1,154.45 | 1,186 | 1,146 | 81,269 |
| April 17, 2026 | 1,147 | 1,172.85 | 1,172.85 | 1,192.1 | 1,141 | 156,943 |
| April 16, 2026 | 1,176.95 | 1,149 | 1,149 | 1,189.95 | 1,140.8 | 93,725 |
| April 15, 2026 | 1,197.8 | 1,165.25 | 1,165.25 | 1,206.45 | 1,151 | 147,780 |