Kernex Microsystems (India) Limited (KERNEX.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KERNEX.NS Historical Return
If you invested ₹1000 in Kernex Microsystems (India) Limited (KERNEX.NS) 10 years ago, it would be worth ₹45,928.48 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹17,548.58, while ₹1000 invested 1 year ago would be worth ₹1,336.37. This corresponds to total returns of 4,492.85%, 1,654.86%, 33.64%, respectively, with annualized returns of 46.59%, 77.3%, 33.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KERNEX.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,732 | 1,704.7 | 1,704.7 | 1,732 | 1,683.4 | 63,273 |
| November 08, 2026 | 1,709 | 1,733.4 | 1,733.4 | 1,748.5 | 1,709 | 15,614 |
| November 06, 2026 | 1,700 | 1,698.5 | 1,698.5 | 1,729.9 | 1,675.3 | 95,207 |
| November 05, 2026 | 1,747 | 1,750.3 | 1,750.3 | 1,802.9 | 1,710 | 179,489 |
| November 04, 2026 | 1,600.1 | 1,693 | 1,693 | 1,706.9 | 1,570 | 136,057 |
| November 03, 2026 | 1,599 | 1,583 | 1,583 | 1,600 | 1,579.9 | 48,023 |
| November 02, 2026 | 1,573 | 1,587.5 | 1,587.5 | 1,601.5 | 1,523.6 | 81,069 |
| October 30, 2026 | 1,622 | 1,563.5 | 1,563.5 | 1,622 | 1,551 | 88,796 |
| October 29, 2026 | 1,623.7 | 1,612.4 | 1,612.4 | 1,630.3 | 1,600 | 52,976 |
| October 28, 2026 | 1,600 | 1,616 | 1,616 | 1,640.8 | 1,590 | 58,044 |
| October 27, 2026 | 1,577.3 | 1,615.7 | 1,615.7 | 1,624.8 | 1,569.9 | 78,727 |
| October 26, 2026 | 1,556 | 1,577.3 | 1,577.3 | 1,612 | 1,556 | 100,716 |
| October 23, 2026 | 1,634.4 | 1,587.2 | 1,587.2 | 1,640 | 1,545.7 | 200,582 |
| October 22, 2026 | 1,641.1 | 1,635.6 | 1,635.6 | 1,670.9 | 1,616.6 | 111,503 |
| October 21, 2026 | 1,729.9 | 1,658.2 | 1,658.2 | 1,742 | 1,639.9 | 142,689 |
| October 19, 2026 | 1,774 | 1,737.6 | 1,737.6 | 1,777.3 | 1,712.5 | 120,795 |
| October 16, 2026 | 1,720.9 | 1,772.5 | 1,772.5 | 1,807.7 | 1,695 | 197,757 |
| October 15, 2026 | 1,810 | 1,717.8 | 1,717.8 | 1,810 | 1,709.1 | 141,457 |
| October 14, 2026 | 1,743.5 | 1,798.3 | 1,798.3 | 1,818.7 | 1,737.1 | 176,557 |
| October 13, 2026 | 1,788 | 1,743.5 | 1,743.5 | 1,788 | 1,718 | 100,425 |
| October 12, 2026 | 1,763 | 1,780.5 | 1,780.5 | 1,799.9 | 1,740.1 | 181,328 |
| October 09, 2026 | 1,748.7 | 1,736.3 | 1,736.3 | 1,766.5 | 1,705.2 | 133,113 |
| October 08, 2026 | 1,779 | 1,700.5 | 1,700.5 | 1,780.6 | 1,690 | 131,773 |
| October 07, 2026 | 1,754.9 | 1,767.5 | 1,767.5 | 1,779.5 | 1,702.1 | 149,551 |
| October 06, 2026 | 1,660 | 1,749.7 | 1,749.7 | 1,770 | 1,658.9 | 208,295 |
| October 05, 2026 | 1,661 | 1,661.8 | 1,661.8 | 1,677.9 | 1,620 | 104,383 |
| October 01, 2026 | 1,684 | 1,643.5 | 1,643.5 | 1,691.8 | 1,600.5 | 158,143 |
| September 30, 2026 | 1,750 | 1,686 | 1,686 | 1,762.5 | 1,671 | 228,842 |
| September 29, 2026 | 1,713.8 | 1,744.1 | 1,744.1 | 1,763 | 1,682.8 | 139,115 |
| September 28, 2026 | 1,700 | 1,713.8 | 1,713.8 | 1,747 | 1,655 | 165,378 |
| September 25, 2026 | 1,706 | 1,693.5 | 1,693.5 | 1,724 | 1,684 | 93,740 |
| September 24, 2026 | 1,727.3 | 1,700.8 | 1,700.8 | 1,749.9 | 1,692.5 | 83,460 |
| September 23, 2026 | 1,756 | 1,731 | 1,731 | 1,756 | 1,708.5 | 99,303 |
| September 22, 2026 | 1,787 | 1,744.7 | 1,744.7 | 1,789 | 1,732 | 119,365 |
| September 21, 2026 | 1,745 | 1,779.7 | 1,779.7 | 1,796 | 1,725 | 168,299 |
| September 18, 2026 | 1,731.9 | 1,732.5 | 1,732.5 | 1,743.5 | 1,700 | 104,121 |
| September 17, 2026 | 1,633 | 1,722.6 | 1,722.6 | 1,735 | 1,633 | 142,463 |
| September 16, 2026 | 1,659 | 1,648.3 | 1,648.3 | 1,679 | 1,593 | 213,622 |
| September 15, 2026 | 1,738 | 1,656.3 | 1,656.3 | 1,750 | 1,650 | 124,877 |
| September 11, 2026 | 1,709.2 | 1,732.1 | 1,732.1 | 1,750 | 1,673.1 | 144,780 |
| September 10, 2026 | 1,727.7 | 1,709.5 | 1,709.5 | 1,794.4 | 1,690.1 | 189,892 |
| September 09, 2026 | 1,730 | 1,716.2 | 1,716.2 | 1,754.9 | 1,706 | 200,570 |
| September 08, 2026 | 1,774.8 | 1,732 | 1,732 | 1,775.9 | 1,713 | 171,873 |
| September 07, 2026 | 1,830 | 1,769.3 | 1,769.3 | 1,864 | 1,750 | 280,918 |
| September 04, 2026 | 1,755 | 1,817 | 1,817 | 1,869.7 | 1,754.9 | 852,400 |
| September 03, 2026 | 1,752 | 1,709.6 | 1,709.6 | 1,752 | 1,672.1 | 188,182 |
| September 02, 2026 | 1,625 | 1,736.4 | 1,736.4 | 1,748 | 1,625 | 280,085 |
| September 01, 2026 | 1,730 | 1,634.3 | 1,634.3 | 1,743 | 1,611.6 | 441,886 |
| August 31, 2026 | 1,781.1 | 1,735.9 | 1,735.9 | 1,805.9 | 1,712.7 | 169,404 |
| August 28, 2026 | 1,805 | 1,800 | 1,800 | 1,828.9 | 1,751 | 227,065 |
| August 27, 2026 | 1,858 | 1,801.2 | 1,801.2 | 1,890 | 1,795 | 196,546 |
| August 26, 2026 | 1,910 | 1,860.4 | 1,860.4 | 1,925 | 1,855 | 146,398 |
| August 25, 2026 | 1,958 | 1,899.4 | 1,899.4 | 1,959 | 1,885.6 | 163,771 |
| August 24, 2026 | 1,954 | 1,966.8 | 1,966.8 | 2,006.9 | 1,940 | 225,032 |
| 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 |
AD
