NSE - Delayed Quote INR

Kernex Microsystems (India) Limited (KERNEX.NS)

838.70
-11.70
(-1.38%)
At close: April 24 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025849.00860.00834.25838.70838.7062,326
Apr 23, 2025872.30880.00843.40850.40850.4084,548
Apr 22, 2025867.00889.70861.00867.90867.9086,485
Apr 21, 2025880.00893.70851.55868.55868.55127,258
Apr 17, 2025889.00925.00860.10882.85882.85117,241
Apr 16, 2025909.00932.10866.85884.00884.00212,543
Apr 15, 2025850.00911.65850.00909.15909.15441,498
Apr 11, 2025814.00845.60813.95828.80828.80116,663
Apr 9, 2025782.00791.00757.95779.55779.5556,456
Apr 8, 2025766.00807.60751.80781.10781.10154,104
Apr 7, 2025734.20767.40734.20734.20734.20265,642
Apr 4, 2025860.00871.45815.75815.75815.75166,356
Apr 3, 2025848.00902.50840.25858.65858.65465,244
Apr 2, 2025859.55859.55835.55859.55859.55152,104
Apr 1, 2025761.00818.65761.00818.65818.6560,267
Mar 28, 2025816.00835.00770.00779.70779.70108,402
Mar 27, 2025799.90839.90786.00802.55802.55235,246
Mar 26, 2025860.05869.75808.00809.40809.40221,846
Mar 25, 2025822.95850.50821.10850.50850.50233,810
Mar 24, 2025803.00810.00775.00810.00810.00102,429
Mar 21, 2025785.00790.00735.75771.45771.45126,266
Mar 20, 2025754.00756.30741.10756.30756.30107,450
Mar 19, 2025705.70720.30691.40720.30720.3090,036
Mar 18, 2025653.35653.35653.35653.35653.35-
Mar 17, 2025667.20696.75652.50653.35653.35138,242
Mar 13, 2025720.00738.00681.40686.80686.80127,994
Mar 12, 2025747.00763.40700.60711.75711.75100,723
Mar 11, 2025740.00750.00733.70737.35737.3593,192
Mar 10, 2025798.90808.30770.15772.30772.30171,178
Mar 7, 2025784.00819.95760.00810.65810.65115,140
Mar 6, 2025808.70813.00766.75780.95780.95100,146
Mar 5, 2025814.85844.00781.75796.40796.40103,287
Mar 4, 2025814.05878.00811.05815.10815.1090,552
Mar 3, 2025889.00914.40837.50853.70853.7055,547
Feb 28, 2025889.70889.80829.00881.55881.5579,283
Feb 27, 2025829.00856.70825.00847.45847.4564,448
Feb 25, 2025800.00834.60785.75815.95815.9549,135
Feb 24, 2025826.00860.00821.40822.05822.0569,897
Feb 21, 2025899.95918.00851.60864.60864.6049,287
Feb 20, 2025851.60916.00842.60896.40896.4050,399
Feb 19, 2025837.90919.70837.90882.10882.10122,168
Feb 18, 2025895.20918.00882.00882.00882.0071,930
Feb 17, 2025928.40949.80928.40928.40928.4042,731
Feb 14, 2025977.25994.80977.25977.25977.2575,960
Feb 13, 20251,077.001,135.951,028.651,028.651,028.65126,696
Feb 12, 2025987.601,091.50987.601,082.751,082.75122,045
Feb 11, 20251,039.551,086.951,039.551,039.551,039.5561,944
Feb 10, 20251,179.001,179.001,094.251,094.251,094.2540,498
Feb 7, 20251,145.001,186.001,133.051,151.851,151.8534,128
Feb 6, 20251,173.851,185.001,131.001,141.601,141.6033,735
Feb 5, 20251,190.001,227.701,141.101,173.851,173.8552,026
Feb 4, 20251,207.001,217.801,139.801,192.751,192.7537,114
Feb 3, 20251,233.001,233.001,183.551,187.351,187.3550,035
Feb 1, 20251,329.001,354.251,235.701,245.851,245.8565,502
Jan 31, 20251,246.451,308.751,228.001,300.701,300.7065,319
Jan 30, 20251,338.001,338.001,228.001,246.451,246.4558,193
Jan 29, 20251,214.701,280.151,205.501,280.151,280.1537,325
Jan 28, 20251,177.001,220.701,104.501,219.201,219.2087,242
Jan 27, 20251,222.501,222.751,161.651,162.601,162.6056,309
Jan 24, 20251,259.601,296.901,204.601,222.751,222.7552,349
Jan 23, 20251,308.001,317.001,251.001,268.001,268.0043,092
Jan 22, 20251,340.001,340.001,280.051,305.151,305.1549,637
Jan 21, 20251,440.001,450.001,346.051,347.401,347.40103,109
Jan 20, 20251,416.901,416.901,416.901,416.901,416.9062,457
Jan 17, 20251,286.001,349.451,286.001,349.451,349.4585,871
Jan 16, 20251,240.001,285.201,233.001,285.201,285.2081,270
Jan 15, 20251,225.101,266.001,201.001,224.001,224.0042,887
Jan 14, 20251,170.001,221.151,112.351,221.151,221.1581,061
Jan 13, 20251,170.001,214.951,151.551,163.001,163.0094,986
Jan 10, 20251,244.401,244.401,182.201,212.151,212.1582,922
Jan 9, 20251,308.001,309.001,238.051,244.401,244.4059,517
Jan 8, 20251,300.001,310.001,262.001,303.201,303.2059,791
Jan 7, 20251,308.001,310.001,279.801,297.151,297.1565,883
Jan 6, 20251,371.001,384.851,314.251,314.251,314.2587,985
Jan 3, 20251,391.001,442.151,376.751,383.401,383.4056,584
Jan 2, 20251,469.001,470.001,410.001,427.901,427.9080,548
Jan 1, 20251,344.001,413.051,306.751,413.051,413.0582,884
Dec 31, 20241,260.001,345.801,217.701,345.801,345.80117,183
Dec 30, 20241,321.951,332.501,261.751,281.751,281.75160,090
Dec 27, 20241,378.001,396.901,312.001,319.451,319.45153,604
Dec 26, 20241,411.001,411.001,345.001,379.301,379.30116,977
Dec 24, 20241,388.701,414.201,338.251,375.751,375.75187,776
Dec 23, 20241,475.001,494.001,374.151,375.501,375.50291,563
Dec 20, 20241,530.001,574.001,446.451,446.451,446.45396,731
Dec 19, 20241,393.001,522.551,393.001,522.551,522.55402,386
Dec 18, 20241,461.001,489.951,426.001,450.051,450.05325,262
Dec 17, 20241,580.001,580.001,467.301,494.201,494.20556,618
Dec 16, 20241,498.001,524.751,481.201,524.751,524.75636,095
Dec 13, 20241,435.001,452.151,374.001,452.151,452.15662,416
Dec 12, 20241,383.001,383.001,354.001,383.001,383.00994,840
Dec 11, 20241,317.151,317.151,317.151,317.151,317.1544,853
Dec 10, 20241,254.451,254.451,254.451,254.451,254.458,017
Dec 9, 20241,194.751,194.751,194.751,194.751,194.7569,822
Dec 6, 20241,129.951,137.901,105.601,137.901,137.90261,695
Dec 5, 20241,145.001,187.751,081.751,083.751,083.75506,887
Dec 4, 20241,120.001,167.501,119.651,138.651,138.65159,105
Dec 3, 20241,125.001,168.001,106.601,125.601,125.60137,922
Dec 2, 20241,100.101,167.001,077.651,118.751,118.75234,704
Nov 29, 20241,144.951,166.251,067.851,111.451,111.45636,715
Nov 28, 20241,110.751,110.751,110.751,110.751,110.7544,604
Nov 27, 20241,025.001,057.901,025.001,057.901,057.90191,864
Nov 26, 2024962.401,010.50954.101,007.551,007.55266,236
Nov 25, 2024977.00990.20944.40962.40962.40628,517
Nov 22, 20241,017.701,017.70930.00943.05943.05692,949
Nov 21, 2024969.25969.25935.05969.25969.25352,814
Nov 19, 2024882.00923.10882.00923.10923.10292,445
Nov 18, 2024910.85910.85845.15879.15879.15484,760
Nov 14, 2024800.70873.40800.70867.50867.50214,759
Nov 13, 2024817.90863.95812.05842.80842.80209,180
Nov 12, 2024799.90824.75795.00823.75823.75195,611
Nov 11, 2024801.00815.10781.00785.50785.5046,747
Nov 8, 2024806.00820.05795.35803.85803.8561,197
Nov 7, 2024820.00820.00788.80808.10808.1078,007
Nov 6, 2024774.00792.50762.35792.50792.50127,424
Nov 5, 2024741.00764.75741.00754.80754.8040,029
Nov 4, 2024788.00788.00745.65751.95751.9542,192
Nov 1, 2024783.95796.00771.00778.85778.8529,449
Oct 31, 2024750.00779.00742.55769.55769.5554,756
Oct 30, 2024735.00766.30726.25751.05751.0591,926
Oct 29, 2024742.00747.90722.10729.85729.8541,112
Oct 28, 2024707.95731.90697.10725.00725.0090,767
Oct 25, 2024726.50727.80687.20697.05697.0594,427
Oct 24, 2024724.95752.05713.25723.35723.3540,897
Oct 23, 2024700.00753.65700.00722.30722.30119,699
Oct 22, 2024715.55738.05698.65717.80717.80139,360
Oct 21, 2024794.00799.95733.35735.40735.4096,567
Oct 18, 2024764.90807.45745.05771.95771.9595,623
Oct 17, 2024831.90831.90759.75769.80769.80583,878
Oct 16, 2024775.00792.30770.05792.30792.3046,932
Oct 15, 2024725.00761.00720.00754.60754.6059,462
Oct 14, 2024748.70754.00721.70725.05725.0564,785
Oct 11, 2024735.20740.00717.00730.50730.50154,925
Oct 10, 2024726.15737.10721.80727.25727.2542,591
Oct 9, 2024709.95733.30700.85726.20726.20134,680
Oct 8, 2024700.90720.00683.10698.40698.40100,874
Oct 7, 2024740.00747.60700.90704.80704.80138,658
Oct 4, 2024744.95759.60733.55737.75737.7545,268
Oct 3, 2024763.00772.80736.10746.15746.15110,525
Oct 1, 2024775.00786.35755.15763.95763.95104,363
Sep 30, 2024779.80791.25739.95748.95748.95106,216
Sep 27, 2024799.95800.25770.05777.15777.1553,581
Sep 26, 2024816.00832.90775.15780.30780.3063,705
Sep 25, 2024811.95819.00780.00793.60793.6080,433
Sep 24, 2024827.00835.95802.10809.75809.7585,459
Sep 23, 2024836.30851.00805.65822.15822.15103,510
Sep 20, 2024865.00885.00832.25835.75835.75101,255
Sep 19, 2024855.15874.80820.00846.15846.15165,540
Sep 18, 2024835.00885.35830.00862.95862.95320,727
Sep 17, 2024873.00874.40840.00843.20843.2072,630
Sep 16, 2024899.00909.70860.00862.40862.40126,383
Sep 13, 2024839.80880.15835.05871.40871.40282,450
Sep 12, 2024864.00892.90829.05838.25838.25152,807
Sep 11, 2024865.00897.80848.05855.00855.00172,067
Sep 10, 2024901.65914.70856.55859.10859.10238,188
Sep 9, 2024884.85901.60832.55901.60901.60235,037
Sep 6, 2024858.00880.40847.00858.70858.70517,154
Sep 5, 2024824.00838.50815.30838.50838.50113,934
Sep 4, 2024758.00798.60744.00798.60798.60227,293
Sep 3, 2024780.00807.95751.70760.60760.60327,151
Sep 2, 2024786.00826.70779.05779.05779.05405,031
Aug 30, 2024830.00854.70820.05820.05820.05432,244
Aug 29, 2024895.00954.00863.20863.20863.20360,167
Aug 28, 2024922.00954.00908.60908.60908.60256,081
Aug 27, 2024994.00994.00956.40956.40956.40268,535
Aug 26, 2024988.001,007.65938.901,006.701,006.70307,901
Aug 23, 2024882.00959.70871.35959.70959.70464,059
Aug 22, 2024999.001,010.20914.00914.00914.00682,143
Aug 21, 2024962.10962.10962.10962.10962.1047,178
Aug 20, 2024916.30916.30894.25916.30916.30125,795
Aug 19, 2024874.10874.10852.55872.70872.70329,548
Aug 16, 2024820.00832.50817.95832.50832.5053,766
Aug 14, 2024840.00840.00780.50792.90792.90171,087
Aug 13, 2024853.10853.10782.00818.90818.90697,350
Aug 12, 2024812.50812.50812.50812.50812.5026,340
Aug 9, 2024773.85773.85773.85773.85773.8519,819
Aug 8, 2024737.00737.00716.00737.00737.00233,443
Aug 7, 2024699.95701.95690.00701.95701.9561,815
Aug 6, 2024675.00683.00632.55668.55668.55322,491
Aug 5, 2024648.45681.35624.30651.45651.45828,474
Aug 2, 2024616.00648.95596.25648.95648.95272,090
Aug 1, 2024618.05618.05618.05618.05618.05154,626
Jul 31, 2024612.25612.25584.00588.65588.65209,210
Jul 30, 2024571.95584.95558.95583.10583.10178,390
Jul 29, 2024570.05573.00551.50557.10557.1083,749
Jul 26, 2024570.05577.90538.00554.85554.85234,544
Jul 25, 2024553.95557.45542.45557.45557.45189,500
Jul 24, 2024519.70530.95517.95530.95530.9536,120
Jul 23, 2024550.00556.00503.10505.70505.70304,659
Jul 22, 2024534.60548.80519.80529.55529.55171,054
Jul 19, 2024520.00543.50495.85534.60534.60366,941
Jul 18, 2024534.90537.00492.15517.65517.65524,598
Jul 16, 2024499.40511.45496.75511.45511.45219,187
Jul 15, 2024444.20487.10440.75487.10487.10344,061
Jul 12, 2024464.00464.00443.30463.95463.95296,732
Jul 11, 2024439.00441.95429.40441.95441.9568,048
Jul 10, 2024427.00436.00402.60420.95420.9586,938
Jul 9, 2024425.10434.00411.60417.65417.6554,332
Jul 8, 2024438.80443.55422.10425.40425.40119,671
Jul 5, 2024423.60437.45412.25428.25428.25115,458
Jul 4, 2024431.65447.80416.15423.15423.15163,363
Jul 3, 2024427.65427.65419.00427.65427.65302,184
Jul 2, 2024403.85422.10386.35407.30407.30126,703
Jul 1, 2024394.00406.00390.05402.00402.0084,538
Jun 28, 2024405.30414.80394.00396.30396.3065,152
Jun 27, 2024419.55438.00400.00405.30405.30109,900
Jun 26, 2024413.05429.00410.00419.55419.55154,112
Jun 25, 2024415.60433.90415.60415.60415.60166,091
Jun 24, 2024455.00455.00437.45437.45437.45124,787
Jun 21, 2024466.50470.05453.00460.45460.45295,620
Jun 20, 2024443.80447.70429.10447.70447.70577,642
Jun 19, 2024426.40426.40414.95426.40426.40544,403
Jun 18, 2024406.10406.10406.10406.10406.108,205
Jun 14, 2024372.70391.00364.50386.80386.8057,136
Jun 13, 2024367.90374.60358.65372.70372.7099,016
Jun 12, 2024344.00356.80335.00356.80356.8034,267
Jun 11, 2024366.40366.40337.20339.85339.8588,114
Jun 10, 2024379.85379.90353.05354.95354.9548,772
Jun 7, 2024395.65395.65369.00371.45371.4558,207
Jun 6, 2024366.15376.85362.00376.85376.8516,925
Jun 5, 2024358.95369.70358.95358.95358.9555,514
Jun 4, 2024395.00401.95377.40377.85377.8536,093
Jun 3, 2024430.65431.05392.00397.25397.2569,245
May 31, 2024383.50419.00383.50410.65410.6598,991
May 30, 2024403.65403.65403.65403.65403.6523,039
May 29, 2024446.00446.00424.90424.90424.9042,855
May 28, 2024463.10477.85441.55447.25447.2528,880
May 27, 2024482.00489.80456.80463.10463.1036,372
May 24, 2024462.90481.50462.85480.80480.8027,502
May 23, 2024467.70473.90451.05458.60458.6015,068
May 22, 2024475.80483.00459.85463.00463.0017,127
May 21, 2024465.00493.90465.00474.75474.7527,128
May 17, 2024459.00475.25459.00472.05472.0517,953
May 16, 2024478.40479.80450.00458.55458.5517,788
May 15, 2024466.50484.00463.85469.80469.8015,367
May 14, 2024479.95480.25459.95466.50466.5022,245
May 13, 2024506.00506.00465.60477.30477.3015,742
May 10, 2024478.35502.00476.00490.10490.1011,288
May 9, 2024490.00509.80474.00478.35478.3518,983
May 8, 2024480.00501.00457.25498.90498.9024,641
May 7, 2024507.90507.90476.15477.15477.1544,622
May 6, 2024515.00525.90500.95501.20501.2045,226
May 3, 2024525.55545.45518.00527.30527.3016,303
May 2, 2024537.85537.85517.05525.50525.5018,116
Apr 30, 2024552.95552.95524.95528.25528.2516,426
Apr 29, 2024541.90548.85530.00533.40533.4021,757
Apr 26, 2024544.00556.95535.00536.30536.3016,373
Apr 25, 2024550.15558.05540.10544.05544.0512,648
Apr 24, 2024562.00562.80542.05547.05547.0540,092

Related Tickers

IRIS.BO IRIS Business Services Limited
316.90
+0.09%
 
VARIMAN.BO Variman Global Enterprises Limited
11.48
-2.30%
 
TREJHARA.NS Trejhara Solutions Limited
267.99
-0.93%
 
EMUDHRA.NS eMudhra Limited
827.70
+0.05%
 
TRACXN.NS Tracxn Technologies Limited
56.71
+4.38%
 
GENESYS.NS Genesys International Corporation Limited
690.55
-1.76%
 
IZMO.NS IZMO Limited
322.05
-1.50%
 
63MOONS.NS 63 moons technologies limited
702.85
-1.93%
 
TATAELXSI.BO Tata Elxsi Limited
5,918.10
+4.49%
 
KFINTECH.NS KFin Technologies Limited
1,227.00
-4.63%