Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kernex Microsystems India Ltd. (KERNEX) Historical Prices

IN:KERNEX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,624.401,624.401,552.201,562.201,562.20-3.26%5,4770.29
Oct 29, 20261,628.151,628.701,602.501,614.801,614.80+0.14%2,5880.14
Oct 28, 20261,616.001,638.001,594.301,612.551,612.55+0.17%2,1810.12
Oct 27, 20261,577.301,624.001,577.251,609.851,609.85+2.32%6,2160.33
Oct 26, 20261,573.051,613.151,557.851,573.301,573.30-0.79%9,2730.49
Oct 23, 20261,638.601,638.601,543.751,585.901,585.90-2.90%6,7590.36
Oct 22, 20261,659.001,670.001,617.001,633.301,633.30-1.38%8,8570.47
Oct 21, 20261,736.451,736.451,640.151,656.151,656.15-4.85%12,1890.65
Oct 20, 20261,740.601,771.901,713.051,740.601,740.60+0.00%00.00
Oct 19, 20261,770.001,771.901,713.051,740.601,740.60-1.55%6,2090.33
Oct 16, 20261,716.051,805.001,700.001,767.951,767.95+3.04%8,7410.46
Oct 15, 20261,815.351,815.351,710.001,715.851,715.85-4.55%5,9470.31
Oct 14, 20261,743.901,814.451,743.751,797.701,797.70+3.09%15,2970.79
Oct 13, 20261,784.351,784.351,719.001,743.851,743.85-2.10%6,6890.35
Oct 12, 20261,762.951,800.001,741.001,781.201,781.20+2.39%13,1670.69
Oct 09, 20261,742.651,764.901,708.251,739.701,739.70+2.26%12,5440.65
Oct 08, 20261,770.351,770.401,690.601,701.201,701.20-3.91%7,3050.38
Oct 07, 20261,755.101,780.001,709.451,770.351,770.35+0.87%10,0230.52
Oct 06, 20261,666.251,769.051,657.001,755.051,755.05+5.72%12,1320.62
Oct 05, 20261,620.201,676.401,618.551,660.101,660.10+0.99%7,0620.35
Oct 02, 20261,643.851,689.351,602.301,643.851,643.85+0.00%00.00
Oct 01, 20261,685.251,689.351,602.301,643.851,643.85-2.66%16,7930.83
Sep 30, 20261,733.901,760.351,674.001,688.701,688.70-3.22%14,3120.71
Sep 29, 20261,718.801,762.001,684.101,744.851,744.85+1.92%6,5860.32
Sep 28, 20261,699.001,748.551,655.001,711.901,711.90+1.05%10,9350.53
Sep 25, 20261,711.101,724.751,683.051,694.101,694.10-0.53%4,0130.19
Sep 24, 20261,730.051,745.401,690.501,703.201,703.20-1.38%6,0020.29
Sep 23, 20261,761.701,761.701,710.001,727.051,727.05-1.05%4,0600.20
Sep 22, 20261,783.251,793.901,733.901,745.401,745.40-1.99%11,0400.53
Sep 21, 20261,740.501,795.601,725.551,780.901,780.90+2.77%11,1940.53
Sep 18, 20261,729.001,738.551,702.051,732.901,732.90+0.60%4,8140.23
Sep 17, 20261,639.901,735.151,639.901,722.601,722.60+4.76%10,5980.50
Sep 16, 20261,657.201,665.001,591.001,644.301,644.30-0.78%14,2140.66
Sep 15, 20261,736.401,747.851,650.601,657.201,657.20-4.45%11,5310.54
Sep 14, 20261,734.351,750.001,676.401,734.351,734.35+0.00%00.00
Sep 11, 20261,714.451,750.001,676.401,734.351,734.35+1.46%11,1350.51
Sep 10, 20261,727.651,796.351,691.301,709.451,709.45-0.25%13,0340.60
Sep 09, 20261,732.001,755.301,707.001,713.801,713.80-1.00%11,5980.53
Sep 08, 20261,725.701,778.651,712.001,731.151,731.15-2.19%15,5480.71
Sep 07, 20261,825.101,861.951,755.001,769.851,769.85-2.37%20,5660.94
Sep 04, 20261,757.801,870.351,754.651,812.801,812.80+5.84%41,5011.93
Sep 03, 20261,761.901,761.901,674.301,712.851,712.85-1.30%14,6840.67
Sep 02, 20261,642.701,744.201,623.751,735.351,735.35+6.16%25,5921.17
Sep 01, 20261,736.801,737.601,617.751,634.701,634.70-5.92%40,6861.89
Aug 31, 20261,788.751,806.401,725.001,737.601,737.60-3.75%10,1210.46
Aug 28, 20261,817.401,824.001,751.001,805.251,805.25+0.27%27,5251.23
Aug 27, 20261,859.001,886.951,794.851,800.451,800.45-3.23%18,6270.79
Aug 26, 20261,924.451,924.951,855.601,860.601,860.60-2.06%9,1220.37
Aug 25, 20261,959.001,959.051,882.751,899.701,899.70-3.60%13,1560.54
Aug 24, 20261,954.352,007.701,945.001,970.701,970.70+1.84%16,7950.68