Home > Share Market > Stocks > Kernex Microsystems (India) > KERNEX Share Price History

Kernex Microsystems (India) - KERNEX Share Price History

Kernex Microsystems (India)

CMP as on 26-May-22 15:29

156.95

Open

₹ 168.00

Turnover (lac)

₹ 9

Prev. Close

₹ 160.00

Day's Vol (shares)

₹ 5,856

Day's Range (₹)

₹ 152.40
₹ 168.00

Kernex Microsystems (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-May-2022 162 166 154 160 24 0.21 1,301 11.80 -2
24-May-2022 169 169 157 160 61 0.94 5,793 11.30 -8.60
23-May-2022 166 168 155 161 39 0.42 2,557 13.40 -5.50
20-May-2022 151 165 151 162 63 0.91 5,732 14 10.50
19-May-2022 156 160 149 157 80 1.38 8,885 11 0.85
18-May-2022 161 162 156 157 94 2.33 14,695 5.20 -4.70
17-May-2022 168 168 158 165 76 0.99 6,172 9.80 -3.30
16-May-2022 157 161 153 160 59 0.94 5,936 7.90 3.20
13-May-2022 153 169 153 154 150 2.78 17,744 15.60 0.35
12-May-2022 165 169 155 161 74 1.58 9,873 13.60 -3.40
11-May-2022 175 175 160 164 87 3.16 19,602 15.20 -11
10-May-2022 180 180 166 168 63 1.26 7,473 13.90 -12
09-May-2022 174 180 169 174 147 4.04 23,766 10.80 0.30
06-May-2022 180 184 176 178 125 1.27 7,101 7.75 -2
05-May-2022 185 193 182 184 111 1.13 6,063 10.90 -0.80
04-May-2022 190 191 180 185 71 1.09 5,810 11.40 -4.80
02-May-2022 174 192 174 182 85 0.75 4,032 18.10 7.65
29-Apr-2022 181 189 180 183 71 0.70 3,795 9 2.15
28-Apr-2022 198 198 182 185 108 1.76 9,438 15.70 -13
27-Apr-2022 194 197 186 191 71 0.91 4,719 10.40 -2.40
26-Apr-2022 195 200 193 195 72 1.13 5,764 6.95 -0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity