Kernex Microsystems Stock Price (Quote)
₹477.90
-19.45 (-3.91%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹0.0060 | ₹169.56 | Tuesday, 7th May 2024 KERNEX.BO stock ended at ₹477.90. This is 3.91% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 9.65% from a day low at ₹472.50 to a day high of ₹518.10. |
| 90 days | ₹113.65 | ₹133.77 | |
| 52 weeks | ₹171.20 | ₹133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | ₹518.10 | ₹518.10 | ₹472.50 | ₹477.90 | 4 632 |
| May 06, 2024 | ₹524.95 | ₹526.15 | ₹496.40 | ₹497.35 | 11 338 |
| May 03, 2024 | ₹538.40 | ₹542.00 | ₹522.35 | ₹522.50 | 1 680 |
| May 02, 2024 | ₹531.05 | ₹537.65 | ₹520.35 | ₹525.45 | 344 |
| Apr 30, 2024 | ₹552.65 | ₹552.65 | ₹522.20 | ₹526.10 | 3 609 |
| Apr 29, 2024 | ₹547.95 | ₹548.00 | ₹534.00 | ₹538.05 | 2 227 |
| Apr 26, 2024 | ₹549.55 | ₹556.20 | ₹534.00 | ₹537.25 | 3 938 |
| Apr 25, 2024 | ₹557.85 | ₹557.85 | ₹540.30 | ₹544.05 | 927 |
| Apr 24, 2024 | ₹562.00 | ₹563.60 | ₹542.80 | ₹546.95 | 1 458 |
| Apr 23, 2024 | ₹565.00 | ₹565.00 | ₹531.00 | ₹536.80 | 1 096 |
| Apr 22, 2024 | ₹550.00 | ₹556.15 | ₹528.35 | ₹540.65 | 6 171 |
| Apr 19, 2024 | ₹555.05 | ₹570.00 | ₹548.00 | ₹548.90 | 1 672 |
| Apr 18, 2024 | ₹566.55 | ₹579.70 | ₹556.45 | ₹560.95 | 2 044 |
| Apr 16, 2024 | ₹549.50 | ₹572.90 | ₹549.50 | ₹569.75 | 1 586 |
| Apr 15, 2024 | ₹576.90 | ₹576.90 | ₹544.90 | ₹554.15 | 1 071 |
| Apr 12, 2024 | ₹584.25 | ₹584.25 | ₹571.00 | ₹573.00 | 2 343 |
| Apr 09, 2024 | ₹590.00 | ₹605.85 | ₹586.05 | ₹589.40 | 2 602 |
| Apr 08, 2024 | ₹600.55 | ₹606.55 | ₹577.70 | ₹585.40 | 2 344 |
| Apr 05, 2024 | ₹577.40 | ₹608.65 | ₹577.40 | ₹590.60 | 1 130 |
| Apr 04, 2024 | ₹618.50 | ₹619.00 | ₹589.00 | ₹589.15 | 1 384 |
| Apr 03, 2024 | ₹570.90 | ₹602.95 | ₹569.90 | ₹602.95 | 1 001 |
| Apr 02, 2024 | ₹574.60 | ₹580.00 | ₹562.85 | ₹574.25 | 2 960 |
| Apr 01, 2024 | ₹560.00 | ₹578.90 | ₹559.95 | ₹572.10 | 1 514 |
| Mar 28, 2024 | ₹558.05 | ₹569.75 | ₹541.00 | ₹557.60 | 13 371 |
| Mar 27, 2024 | ₹592.50 | ₹592.50 | ₹564.95 | ₹569.45 | 2 277 |
