Education
About Us
Working with TipRanks
Follow Us
Kernex Microsystems India Ltd. (IN:KERNEX)
:KERNEX
Time Period
1Y
Events
Historical Prices
Rows:
Jun 20, 2025
1,138.90
1,200.90
1,112.00
1,200.00
1,200.00
+4.92%
6,938
0.25
Jun 19, 2025
1,200.00
1,232.00
1,143.75
1,143.75
1,143.75
-5.00%
10,606
0.37
Jun 18, 2025
1,181.10
1,245.00
1,181.10
1,203.90
1,203.90
-2.60%
8,448
0.30
Jun 17, 2025
1,310.00
1,318.00
1,231.00
1,236.10
1,236.10
-4.56%
9,718
0.34
Jun 16, 2025
1,348.00
1,356.95
1,289.65
1,295.20
1,295.20
-0.43%
29,706
1.04
Jun 13, 2025
1,190.35
1,300.75
1,186.90
1,300.75
1,300.75
+5.00%
31,111
1.10
Jun 12, 2025
1,286.20
1,323.45
1,210.95
1,238.85
1,238.85
-2.81%
64,114
2.31
Jun 11, 2025
1,319.60
1,319.60
1,260.00
1,274.65
1,274.65
-1.83%
42,840
1.57
Jun 10, 2025
1,360.65
1,360.65
1,262.65
1,298.40
1,298.40
+0.19%
75,351
2.86
Jun 09, 2025
1,294.95
1,295.90
1,272.45
1,295.90
1,295.90
+5.00%
39,746
1.54
Jun 06, 2025
1,262.85
1,270.55
1,173.25
1,234.20
1,234.20
+0.83%
24,635
0.96
Jun 05, 2025
1,180.00
1,224.00
1,155.65
1,224.00
1,224.00
+5.00%
29,178
1.15
Jun 04, 2025
1,107.90
1,165.75
1,107.90
1,165.75
1,165.75
+5.00%
11,004
0.43
Jun 03, 2025
1,102.20
1,123.95
1,081.55
1,110.25
1,110.25
-0.92%
19,868
0.79
Jun 02, 2025
1,165.20
1,189.00
1,107.70
1,120.60
1,120.60
-3.78%
30,417
1.23
May 30, 2025
1,231.55
1,231.55
1,144.65
1,164.65
1,164.65
-2.66%
18,216
0.74
May 29, 2025
1,183.10
1,196.50
1,174.70
1,196.50
1,196.50
+5.00%
45,350
1.89
May 28, 2025
1,094.45
1,139.55
1,072.60
1,139.55
1,139.55
+5.00%
13,794
0.57
May 27, 2025
1,134.00
1,148.75
1,056.75
1,085.30
1,085.30
-0.80%
249,854
12.20
May 26, 2025
1,094.05
1,094.05
1,094.05
1,094.05
1,094.05
+10.00%
17,058
0.84
May 23, 2025
905.00
994.60
905.00
994.60
994.60
+10.00%
72,030
3.71
May 22, 2025
912.50
920.00
900.00
904.20
904.20
+0.09%
8,888
0.46
May 21, 2025
893.55
917.10
883.30
903.35
903.35
+1.10%
5,708
0.29
May 20, 2025
904.40
923.40
881.00
893.55
893.55
+0.36%
8,198
0.42
May 19, 2025
904.10
941.00
871.60
890.35
890.35
+0.45%
19,939
1.03
May 16, 2025
868.65
903.85
851.25
886.35
886.35
+4.81%
15,017
0.78
May 15, 2025
801.85
855.00
795.35
845.65
845.65
+5.55%
25,267
1.34
May 14, 2025
794.90
823.75
794.90
801.15
801.15
+1.29%
8,530
0.45
May 13, 2025
791.35
822.85
785.55
790.95
790.95
-0.04%
12,218
0.64
May 12, 2025
794.50
807.30
770.00
791.30
791.30
+7.06%
18,560
0.98
May 09, 2025
712.95
743.50
695.00
739.15
739.15
+2.88%
5,965
0.31
May 08, 2025
728.25
746.30
713.95
718.45
718.45
-0.40%
4,700
0.24
May 07, 2025
672.05
734.30
672.05
721.30
721.30
+1.22%
23,721
1.24
May 06, 2025
737.10
740.00
707.00
712.60
712.60
-3.81%
4,649
0.24
May 05, 2025
762.05
762.50
735.00
740.85
740.85
-0.90%
14,881
0.76
May 02, 2025
730.95
783.15
718.20
747.60
747.60
+2.35%
9,591
0.50
Apr 30, 2025
751.20
759.45
727.35
730.45
730.45
-3.28%
8,322
0.43
Apr 29, 2025
771.05
787.40
751.75
755.20
755.20
-3.30%
20,818
1.09
Apr 28, 2025
785.00
808.40
775.80
781.00
781.00
-0.58%
7,670
0.40
Apr 25, 2025
848.65
848.65
773.80
785.55
785.55
-6.30%
10,598
0.54
Apr 24, 2025
851.00
859.00
835.50
838.40
838.40
-1.18%
7,661
0.39
Apr 23, 2025
887.95
887.95
844.50
848.45
848.45
-2.24%
20,588
1.04
Apr 22, 2025
852.50
888.85
852.50
867.90
867.90
0.00%
6,589
0.33
Apr 21, 2025
899.95
899.95
855.00
867.90
867.90
-1.60%
11,120
0.56
Apr 17, 2025
884.00
924.95
862.00
882.00
882.00
-0.14%
8,096
0.41
Apr 16, 2025
910.00
930.00
869.00
883.25
883.25
-2.97%
40,640
2.08
Apr 15, 2025
845.00
912.45
845.00
910.30
910.30
+9.74%
119,028
6.73
Apr 11, 2025
810.15
840.00
810.15
829.50
829.50
+5.83%
29,769
1.72
Apr 09, 2025
784.40
792.00
760.00
783.80
783.80
-0.08%
8,592
0.49
Apr 08, 2025
764.10
808.00
752.75
784.40
784.40
+6.76%
23,831
1.37
Rows: