BSE - Delayed Quote INR

Kernex Microsystems (India) Limited (KERNEX.BO)

838.40
-10.05
(-1.18%)
At close: April 24 at 3:29:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025851.00859.00835.50838.40838.407,661
Apr 23, 2025887.95887.95844.50848.45848.4520,588
Apr 22, 2025852.50888.85852.50867.90867.906,589
Apr 21, 2025899.95899.95855.00867.90867.9011,120
Apr 17, 2025884.00924.95862.00882.00882.008,096
Apr 16, 2025910.00930.00869.00883.25883.2540,640
Apr 15, 2025845.00912.45845.00910.30910.30119,028
Apr 11, 2025810.15840.00810.15829.50829.5029,769
Apr 9, 2025784.40792.00760.00783.80783.808,592
Apr 8, 2025764.10808.00752.75784.40784.4023,831
Apr 7, 2025734.75768.00734.75734.75734.7545,844
Apr 4, 2025860.00869.40816.35816.35816.3523,550
Apr 3, 2025831.10898.40831.10859.30859.3049,052
Apr 2, 2025855.65855.65839.50855.65855.6517,528
Apr 1, 2025769.95814.95764.30814.95814.953,764
Mar 28, 2025802.05831.50766.75776.15776.1528,975
Mar 27, 2025793.00838.90785.25802.80802.8032,219
Mar 26, 2025869.95869.95812.65812.65812.6535,878
Mar 25, 2025825.05855.40821.50855.40855.4069,986
Mar 24, 2025790.05814.70760.00814.70814.7027,991
Mar 21, 2025777.00787.00735.00775.95775.9521,723
Mar 20, 2025755.55755.55746.05755.55755.557,278
Mar 19, 2025703.95719.60698.00719.60719.604,214
Mar 18, 2025646.95685.35625.55685.35685.3557,704
Mar 17, 2025686.75704.20652.45652.75652.7516,174
Mar 13, 2025712.80737.85680.00686.75686.7523,068
Mar 12, 2025744.95770.00705.00712.55712.5514,950
Mar 11, 2025739.30758.00739.30739.30739.3019,924
Mar 10, 2025808.80808.80777.75778.20778.2016,836
Mar 7, 2025786.60824.55765.00818.65818.6535,363
Mar 6, 2025817.00817.00765.20785.30785.3015,566
Mar 5, 2025815.95844.90786.50802.80802.8013,759
Mar 4, 2025825.00880.00807.80819.65819.659,165
Mar 3, 2025895.00905.25835.65850.30850.308,192
Feb 28, 2025886.40891.00821.20879.60879.6016,990
Feb 27, 2025828.95854.75824.00852.50852.507,765
Feb 25, 2025812.00836.90800.00814.05814.052,711
Feb 24, 2025860.00860.00817.55821.70821.705,941
Feb 21, 2025875.00924.90857.70860.55860.5514,928
Feb 20, 2025865.00919.00850.00902.80902.804,882
Feb 19, 2025837.45914.25832.80875.75875.7517,984
Feb 18, 2025882.00930.00876.60876.60876.6021,847
Feb 17, 2025922.70960.00922.70922.70922.7010,329
Feb 14, 2025971.25998.95971.25971.25971.2512,355
Feb 13, 20251,062.451,129.951,022.351,022.351,022.3514,062
Feb 12, 2025991.001,088.00984.401,076.151,076.159,674
Feb 11, 20251,058.001,078.801,036.201,036.201,036.205,606
Feb 10, 20251,150.001,178.751,088.701,090.701,090.707,045
Feb 7, 20251,111.301,179.901,111.301,145.951,145.957,671
Feb 6, 20251,175.001,175.001,140.001,141.801,141.801,744
Feb 5, 20251,189.951,230.001,160.101,170.101,170.1020,149
Feb 4, 20251,208.001,218.001,139.951,188.001,188.0012,043
Feb 3, 20251,210.001,219.001,186.751,193.401,193.4016,664
Feb 1, 20251,330.001,345.001,242.401,249.201,249.2017,728
Jan 31, 20251,256.001,311.851,217.001,307.751,307.7517,368
Jan 30, 20251,321.551,339.951,220.001,249.401,249.4017,781
Jan 29, 20251,220.101,281.101,180.001,281.101,281.109,179
Jan 28, 20251,140.001,221.301,105.001,220.101,220.1024,249
Jan 27, 20251,230.001,230.001,163.001,163.151,163.1515,224
Jan 24, 20251,267.951,318.001,205.001,224.201,224.203,429
Jan 23, 20251,295.001,327.001,250.001,256.051,256.054,181
Jan 22, 20251,330.001,338.851,288.401,303.301,303.3010,333
Jan 21, 20251,431.001,460.001,353.051,356.201,356.2015,998
Jan 20, 20251,424.251,424.251,383.601,424.251,424.2523,602
Jan 17, 20251,291.951,356.501,289.951,356.451,356.4528,376
Jan 16, 20251,264.451,291.951,200.001,291.951,291.9519,004
Jan 15, 20251,226.901,270.001,201.551,230.451,230.458,266
Jan 14, 20251,166.001,226.901,115.001,226.901,226.9017,326
Jan 13, 20251,198.001,219.001,150.451,168.501,168.508,215
Jan 10, 20251,267.951,273.801,186.301,210.951,210.9517,869
Jan 9, 20251,309.001,309.001,236.751,248.701,248.702,713
Jan 8, 20251,275.051,326.901,256.751,298.501,298.507,144
Jan 7, 20251,285.551,327.001,272.651,299.751,299.7514,544
Jan 6, 20251,343.001,372.001,318.551,318.551,318.5519,913
Jan 3, 20251,423.301,459.801,376.751,387.901,387.904,090
Jan 2, 20251,474.901,474.901,390.001,423.301,423.3022,913
Jan 1, 20251,347.001,413.301,325.001,413.301,413.3013,308
Dec 31, 20241,281.951,346.001,217.901,346.001,346.0032,343
Dec 30, 20241,312.651,333.001,256.051,281.951,281.9528,795
Dec 27, 20241,410.151,410.151,314.151,320.651,320.655,487
Dec 26, 20241,439.851,439.851,349.001,375.751,375.754,140
Dec 24, 20241,351.401,413.001,343.501,373.751,373.7513,511
Dec 23, 20241,479.801,498.051,372.501,373.751,373.7518,169
Dec 20, 20241,530.001,575.001,444.701,444.701,444.7030,720
Dec 19, 20241,407.601,520.701,391.851,520.701,520.7044,937
Dec 18, 20241,490.601,490.601,425.001,448.301,448.3026,574
Dec 17, 20241,584.001,584.001,466.601,492.651,492.6587,010
Dec 16, 20241,507.001,527.801,484.151,527.801,527.80178,624
Dec 13, 20241,449.001,455.051,372.101,455.051,455.05108,918
Dec 12, 20241,385.801,385.801,343.501,385.801,385.80169,072
Dec 11, 20241,319.851,319.851,319.851,319.851,319.8513,341
Dec 10, 20241,257.001,257.001,257.001,257.001,257.006,155
Dec 9, 20241,197.151,197.151,197.151,197.151,197.159,467
Dec 6, 20241,125.001,140.151,109.001,140.151,140.1568,701
Dec 5, 20241,159.001,187.651,082.451,085.901,085.9046,502
Dec 4, 20241,124.901,165.001,116.001,139.401,139.4016,169
Dec 3, 20241,129.001,166.001,119.001,124.901,124.9016,719
Dec 2, 20241,126.951,168.751,079.051,119.851,119.8526,566
Nov 29, 20241,154.001,159.301,066.051,113.101,113.1048,173
Nov 28, 20241,104.101,104.101,104.101,104.101,104.10468
Nov 27, 20241,015.551,051.551,015.551,051.551,051.5515,904
Nov 26, 2024961.151,002.25953.651,001.501,001.5011,887
Nov 25, 2024969.35992.90945.00954.55954.55143,142
Nov 22, 20241,021.201,021.20933.15945.65945.6586,868
Nov 21, 2024927.35972.60927.35972.60972.6046,220
Nov 19, 2024886.85926.30884.80926.30926.3072,078
Nov 18, 2024909.65909.65850.00882.20882.2046,007
Nov 14, 2024819.00872.90812.15866.35866.359,957
Nov 13, 2024838.00862.00811.45840.90840.9022,737
Nov 12, 2024798.55822.25795.15821.95821.9585,326
Nov 11, 2024819.45819.45782.00783.10783.103,682
Nov 8, 2024790.10818.35790.10803.35803.355,045
Nov 7, 2024792.05813.10787.85807.70807.7014,921
Nov 6, 2024757.20792.80757.20792.80792.8031,024
Nov 4, 2024792.00792.00747.55751.65751.655,001
Nov 1, 2024778.00793.15775.00780.05780.051,674
Oct 31, 2024744.85776.95744.85767.35767.353,227
Oct 29, 2024738.80739.10722.05729.95729.952,042
Oct 28, 2024684.05730.25684.05724.40724.407,308
Oct 25, 2024726.00726.00687.00695.50695.504,191
Oct 24, 2024719.90751.30715.00723.15723.153,130
Oct 23, 2024690.05752.95690.05720.00720.006,918
Oct 22, 2024740.00740.00704.95717.10717.1019,462
Oct 21, 2024775.05800.00734.80742.05742.0515,400
Oct 18, 2024764.00805.00743.85773.45773.459,612
Oct 17, 2024827.85827.85757.90771.85771.8537,022
Oct 16, 2024750.00788.45750.00788.45788.452,401
Oct 15, 2024728.50760.00719.75750.95750.957,321
Oct 14, 2024744.00754.80722.00728.50728.504,742
Oct 11, 2024733.90740.75714.65730.00730.0034,009
Oct 10, 2024729.00734.40723.00728.90728.906,447
Oct 9, 2024719.95734.20700.05723.00723.0016,733
Oct 8, 2024729.00729.00690.70699.25699.255,870
Oct 7, 2024743.00746.65701.80703.85703.8565,478
Oct 4, 2024736.05758.60735.00738.70738.703,290
Oct 3, 2024750.10773.85735.00745.35745.3514,531
Oct 1, 2024762.10787.10753.40764.35764.3523,062
Sep 30, 2024779.90791.35740.70749.65749.6513,738
Sep 27, 2024782.05801.90771.00779.65779.6512,474
Sep 26, 2024821.90824.80775.95780.40780.4010,719
Sep 25, 2024809.40815.50781.05794.35794.353,456
Sep 24, 2024841.95841.95804.10809.40809.405,676
Sep 23, 2024845.00850.70804.70821.85821.8510,845
Sep 20, 2024874.35884.00831.75835.75835.759,165
Sep 19, 2024863.00873.95821.00843.60843.6015,781
Sep 18, 2024836.00885.50831.45862.20862.2035,107
Sep 17, 2024840.00872.90840.00843.35843.3510,942
Sep 16, 2024884.00914.00860.30863.10863.1010,260
Sep 13, 2024840.20879.30805.65871.00871.0044,002
Sep 12, 2024856.10895.50829.60837.45837.454,876
Sep 11, 2024870.00898.00849.65853.70853.7010,358
Sep 10, 2024905.45915.95853.95856.45856.4523,042
Sep 9, 2024887.00898.85837.60898.85898.8523,822
Sep 6, 2024863.35880.70845.00856.05856.0580,842
Sep 5, 2024829.75838.80819.50838.80838.8013,346
Sep 4, 2024740.10798.90740.00798.90798.9029,721
Sep 3, 2024794.45806.00751.30760.90760.9034,481
Sep 2, 2024790.05825.45780.15780.15780.1549,402
Aug 30, 2024821.20855.00821.20821.20821.2062,546
Aug 29, 2024880.40955.30864.40864.40864.4049,208
Aug 28, 2024920.10954.00909.85909.85909.8538,888
Aug 26, 2024980.001,008.50936.001,008.101,008.1075,222
Aug 23, 2024885.00960.50869.10960.50960.50120,700
Aug 22, 20241,011.001,011.00914.80914.80914.80126,701
Aug 21, 2024962.90962.90962.90962.90962.906,533
Aug 20, 2024905.05917.05894.65917.05917.0518,793
Aug 19, 2024873.90873.90850.55873.40873.4064,725
Aug 16, 2024817.95832.30817.00832.30832.304,745
Aug 14, 2024841.75841.75781.00792.70792.7044,943
Aug 13, 2024853.80853.80781.00819.15819.15127,097
Aug 12, 2024813.15813.15813.15813.15813.1511,622
Aug 9, 2024774.45774.45774.45774.45774.457,446
Aug 8, 2024737.60737.60713.40737.60737.6061,184
Aug 7, 2024670.05702.50670.05702.50702.5025,411
Aug 6, 2024655.20679.60632.80669.05669.0514,167
Aug 5, 2024650.00680.00630.00650.35650.3574,714
Aug 2, 2024620.00647.65605.00647.65647.6523,888
Aug 1, 2024616.85616.85616.85616.85616.853,816
Jul 31, 2024612.50612.50581.75587.50587.5032,317
Jul 30, 2024567.05583.65557.80583.35583.3535,367
Jul 29, 2024578.15578.15551.20555.90555.905,048
Jul 26, 2024577.95578.00537.95553.25553.2515,956
Jul 25, 2024549.95556.60543.05556.60556.6010,839
Jul 24, 2024505.10530.10505.10530.10530.101,429
Jul 23, 2024549.95555.00502.45504.90504.9016,916
Jul 22, 2024533.45547.00520.00528.85528.8512,818
Jul 19, 2024523.95542.25494.15533.45533.4535,154
Jul 18, 2024535.00537.80493.00516.45516.45126,186
Jul 16, 2024502.65512.20497.65512.20512.2063,047
Jul 15, 2024444.55487.85441.45487.85487.8571,296
Jul 12, 2024465.35465.35443.25464.65464.6594,730
Jul 11, 2024441.00443.20429.15443.20443.2035,705
Jul 10, 2024435.00435.00404.95422.10422.1012,513
Jul 9, 2024425.55433.00415.30418.10418.104,220
Jul 8, 2024429.25442.50422.05425.25425.2518,843
Jul 5, 2024417.95436.25413.40429.20429.207,337
Jul 4, 2024433.85448.05419.40423.10423.1016,697
Jul 3, 2024426.85426.85415.90426.85426.8529,458
Jul 2, 2024400.35422.65385.80406.55406.5537,164
Jul 1, 2024397.05405.45391.20402.55402.5514,140
Jun 28, 2024422.55422.55394.50397.05397.053,152
Jun 27, 2024414.15438.05401.00404.80404.806,370
Jun 26, 2024408.50428.10408.50419.50419.5025,542
Jun 25, 2024416.60430.00416.60416.60416.6048,953
Jun 24, 2024458.15458.15438.50438.50438.5021,814
Jun 21, 2024469.10469.20454.20461.55461.5529,765
Jun 20, 2024444.85446.90429.00446.90446.9046,636
Jun 19, 2024425.65425.65415.15425.65425.6516,914
Jun 18, 2024405.40405.40405.40405.40405.40228
Jun 14, 2024377.00393.00363.75386.10386.1010,383
Jun 13, 2024366.00375.30359.70374.40374.4020,134
Jun 12, 2024347.30357.45333.55357.45357.4513,676
Jun 11, 2024363.15363.15338.20340.45340.4514,680
Jun 10, 2024379.00379.00353.40356.00356.0010,931
Jun 7, 2024399.00400.50368.95371.95371.9533,258
Jun 6, 2024363.30381.45361.20381.45381.453,478
Jun 5, 2024364.00371.75363.30363.30363.307,763
Jun 4, 2024414.50414.50376.00382.40382.401,968
Jun 3, 2024391.50431.00391.50395.35395.357,494
May 31, 2024383.90422.00383.90410.50410.5023,330
May 30, 2024406.00406.00404.10404.10404.103,095
May 29, 2024456.40456.40425.35425.35425.353,228
May 28, 2024465.60479.55442.50447.70447.706,683
May 27, 2024482.20482.45456.20465.60465.604,293
May 24, 2024456.05480.20456.05480.20480.201,861
May 23, 2024461.50471.00452.05457.35457.353,195
May 22, 2024470.50483.75460.45463.85463.854,009
May 21, 2024495.00495.00471.00475.85475.855,405
May 17, 2024460.00478.95460.00473.60473.60777
May 16, 2024474.45479.30453.10458.20458.201,290
May 15, 2024463.65486.00463.30469.15469.151,979
May 14, 2024479.95482.35460.00467.00467.002,868
May 13, 2024502.15502.15467.70478.65478.654,737
May 10, 2024478.80499.80475.20492.30492.301,423
May 9, 2024498.30508.55475.50479.85479.851,014
May 8, 2024472.10501.75454.05496.75496.756,547
May 7, 2024518.10518.10472.50477.90477.904,632
May 6, 2024524.95526.15496.40497.35497.3511,338
May 3, 2024538.40542.00522.35522.50522.501,680
May 2, 2024531.05537.65520.35525.45525.45344
Apr 30, 2024552.65552.65522.20526.10526.103,609
Apr 29, 2024547.95548.00534.00538.05538.052,227
Apr 26, 2024549.55556.20534.00537.25537.253,938
Apr 25, 2024557.85557.85540.30544.05544.05927
Apr 24, 2024562.00563.60542.80546.95546.951,458