KERNEX Historical Share Price Data

Kernex Microsystems (India) Ltd Share Price

KERNEX

NSE

CMP as on 29-Sep-23 3:46
₹ 447

icon 11.05 | 2.53%

Open
₹ 442
Turnover(lac)
₹ 108
Prev. Close
₹ 436.00
Day's Vol (shares)
₹ 24,200
Day's Vol (shares)
₹ 429.00         ₹ 450.00

BSE

CMP as on 29-Sep-23 3:26
₹ 446

icon 6.25 | 1.42%

Open
₹ 437
Turnover(lac)
₹ 19
Prev. Close
₹ 439.90
Day's Vol (shares)
₹ 3,653
Day's Vol (shares)
₹ 431.00         ₹ 451.00

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Kernex Microsystems India Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
30-Aug-2023400418.95391394.8576045920578.6511395327.95-5.15
31-Aug-2023408412400.1410.742928161022.856925711.902.70
01-Sep-2023413.8431.2405.15431.268146640359.210945426.0517.40
04-Sep-2023452.75452.75452.75452.751256237536.7513777
05-Sep-2023475.35475.35475.35475.3521314718737.430964
06-Sep-2023497497462484.45155585369716.8517600635.00-12.55
07-Sep-2023483.5501480498.2591844722951.359037221.0014.75
08-Sep-2023518.45518.45491.2496.752723039316.34604527.25-21.75
11-Sep-2023514.9514.9482505.0568131428385.46317832.90-9.85
12-Sep-2023510510479.8479.849122271693.954620030.20-30.20
13-Sep-2023455.85492455.85476.772155158812.0511803136.1520.85
14-Sep-2023490490.1465.1484.1535692695331933225.00-5.85
15-Sep-2023484.1485461.3466.73488803769.71866223.70-17.40
18-Sep-2023475479458463.252256984507.81485821.00-11.75
20-Sep-2023456.15475445455.437110142571.62232430.00-0.75
21-Sep-2023455.4460444.5450.42545500820.751214315.50-5.00
22-Sep-2023452460436.545226411090280.652492123.50
25-Sep-2023458458429.4438.231511762176.952706628.60-19.80
26-Sep-2023440444422.05425.92366043568.31395821.95-14.10
27-Sep-2023426440413433.2532591549062120127.007.25
28-Sep-2023431.144543043616011544687.052651915.004.90
29-Sep-2023442450429447.0520710666135.92420021.005.05