Kernex Microsystems (India) - KERNEX Share Price History

Kernex Microsystems (India)

CMP as on 26-May-22 15:29

156.95

-3.05 -1.91%

Open

₹ 168.00

Turnover (lac)

₹ 9

Prev. Close

₹ 160.00

Day's Vol (shares)

₹ 5,856

Day's Range (₹)

₹ 152.40

₹ 168.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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