Kernex Microsystems India Ltd (Kernex Microsys.) Corporate Action

Kernex Microsystems India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
30-Aug-2023	400	418.95	391	394.85	760	45920578.65	113953	27.95	-5.15
31-Aug-2023	408	412	400.1	410.7	429	28161022.85	69257	11.90	2.70
01-Sep-2023	413.8	431.2	405.15	431.2	681	46640359.2	109454	26.05	17.40
04-Sep-2023	452.75	452.75	452.75	452.75	125	6237536.75	13777
05-Sep-2023	475.35	475.35	475.35	475.35	213	14718737.4	30964
06-Sep-2023	497	497	462	484.45	1555	85369716.85	176006	35.00	-12.55
07-Sep-2023	483.5	501	480	498.25	918	44722951.35	90372	21.00	14.75
08-Sep-2023	518.45	518.45	491.2	496.7	527	23039316.3	46045	27.25	-21.75
11-Sep-2023	514.9	514.9	482	505.05	681	31428385.4	63178	32.90	-9.85
12-Sep-2023	510	510	479.8	479.8	491	22271693.95	46200	30.20	-30.20
13-Sep-2023	455.85	492	455.85	476.7	721	55158812.05	118031	36.15	20.85
14-Sep-2023	490	490.1	465.1	484.15	356	9269533	19332	25.00	-5.85
15-Sep-2023	484.1	485	461.3	466.7	348	8803769.7	18662	23.70	-17.40
18-Sep-2023	475	479	458	463.25	225	6984507.8	14858	21.00	-11.75
20-Sep-2023	456.15	475	445	455.4	371	10142571.6	22324	30.00	-0.75
21-Sep-2023	455.4	460	444.5	450.4	254	5500820.75	12143	15.50	-5.00
22-Sep-2023	452	460	436.5	452	264	11090280.65	24921	23.50
25-Sep-2023	458	458	429.4	438.2	315	11762176.95	27066	28.60	-19.80
26-Sep-2023	440	444	422.05	425.9	236	6043568.3	13958	21.95	-14.10
27-Sep-2023	426	440	413	433.25	325	9154906	21201	27.00	7.25
28-Sep-2023	431.1	445	430	436	160	11544687.05	26519	15.00	4.90
29-Sep-2023	442	450	429	447.05	207	10666135.9	24200	21.00	5.05

KERNEX Historical Share Price Data