Price Data Selection & Download
Kernex Microsystems Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse KERNEX shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹2580.00
August 06, 2026
NSE Exchange
Share Price All Time Low
₹850.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
3,058,228
January 16, 2026 • ₹1350.10
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
KERNEX daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1731.90 | ₹1743.50 | ₹1700.00 | ₹1732.50 | 104,121 |
| 2026-09-17 | ₹1633.00 | ₹1735.00 | ₹1633.00 | ₹1722.60 | 142,463 |
| 2026-09-16 | ₹1659.00 | ₹1679.00 | ₹1593.00 | ₹1648.30 | 213,622 |
| 2026-09-15 | ₹1738.00 | ₹1750.00 | ₹1650.00 | ₹1656.30 | 124,877 |
| 2026-09-11 | ₹1709.20 | ₹1750.00 | ₹1673.10 | ₹1732.10 | 144,751 |
| 2026-09-10 | ₹1727.70 | ₹1794.40 | ₹1690.10 | ₹1709.50 | 189,892 |
| 2026-09-09 | ₹1730.00 | ₹1754.90 | ₹1706.00 | ₹1716.20 | 200,570 |
| 2026-09-08 | ₹1774.80 | ₹1775.90 | ₹1713.00 | ₹1732.00 | 171,873 |
| 2026-09-07 | ₹1830.00 | ₹1864.00 | ₹1750.00 | ₹1769.30 | 280,918 |
| 2026-09-04 | ₹1755.00 | ₹1869.70 | ₹1754.90 | ₹1817.00 | 852,400 |
| 2026-09-03 | ₹1752.00 | ₹1752.00 | ₹1672.10 | ₹1709.60 | 188,059 |
| 2026-09-02 | ₹1625.00 | ₹1748.00 | ₹1625.00 | ₹1736.40 | 280,085 |
| 2026-09-01 | ₹1730.00 | ₹1743.00 | ₹1611.60 | ₹1634.30 | 441,886 |
| 2026-08-31 | ₹1781.10 | ₹1805.90 | ₹1712.70 | ₹1735.90 | 169,404 |
| 2026-08-28 | ₹1805.00 | ₹1828.90 | ₹1751.00 | ₹1800.00 | 227,048 |
| 2026-08-27 | ₹1858.00 | ₹1890.00 | ₹1795.00 | ₹1801.20 | 196,546 |
| 2026-08-26 | ₹1910.00 | ₹1925.00 | ₹1855.00 | ₹1860.40 | 146,398 |
| 2026-08-25 | ₹1958.00 | ₹1959.00 | ₹1885.60 | ₹1899.40 | 163,771 |
| 2026-08-24 | ₹1954.00 | ₹2006.90 | ₹1940.00 | ₹1966.80 | 225,032 |
| 2026-08-21 | ₹1835.00 | ₹1970.00 | ₹1811.00 | ₹1934.50 | 477,401 |
| 2026-08-20 | ₹1890.00 | ₹1895.40 | ₹1830.00 | ₹1837.00 | 276,618 |
| 2026-08-19 | ₹1916.00 | ₹1916.00 | ₹1814.40 | ₹1875.00 | 416,515 |
| 2026-08-18 | ₹1820.00 | ₹1920.00 | ₹1756.10 | ₹1901.80 | 1,425,187 |
| 2026-08-17 | ₹2001.00 | ₹2041.40 | ₹1711.70 | ₹1751.70 | 1,555,993 |
| 2026-08-14 | ₹2225.00 | ₹2340.00 | ₹2001.00 | ₹2024.20 | 1,262,801 |
| 2026-08-13 | ₹2180.00 | ₹2450.00 | ₹2177.00 | ₹2242.70 | 2,255,988 |
| 2026-08-12 | ₹2369.40 | ₹2387.70 | ₹2121.10 | ₹2170.50 | 530,089 |
| 2026-08-11 | ₹2300.00 | ₹2414.00 | ₹2290.00 | ₹2387.30 | 227,290 |
| 2026-08-10 | ₹2470.00 | ₹2470.00 | ₹2244.30 | ₹2310.10 | 574,514 |
| 2026-08-07 | ₹2432.50 | ₹2513.40 | ₹2400.00 | ₹2451.80 | 140,532 |
| 2026-08-06 | ₹2568.80 | ₹2580.00 | ₹2380.00 | ₹2432.50 | 227,314 |
| 2026-08-05 | ₹2427.40 | ₹2567.00 | ₹2427.40 | ₹2549.20 | 299,258 |
| 2026-08-04 | ₹2296.10 | ₹2440.00 | ₹2286.10 | ₹2419.10 | 245,332 |
| 2026-08-03 | ₹2337.00 | ₹2352.80 | ₹2270.00 | ₹2278.00 | 119,055 |
| 2026-07-31 | ₹2220.00 | ₹2320.00 | ₹2220.00 | ₹2291.70 | 78,321 |
| 2026-07-30 | ₹2190.00 | ₹2244.20 | ₹2178.00 | ₹2215.10 | 82,515 |
| 2026-07-29 | ₹2312.00 | ₹2312.00 | ₹2150.00 | ₹2196.00 | 167,560 |
| 2026-07-28 | ₹2344.00 | ₹2362.00 | ₹2260.00 | ₹2282.40 | 125,407 |
| 2026-07-27 | ₹2215.00 | ₹2337.00 | ₹2208.00 | ₹2321.20 | 215,636 |
| 2026-07-24 | ₹2178.00 | ₹2215.90 | ₹2129.00 | ₹2205.20 | 97,918 |
| 2026-07-23 | ₹2191.00 | ₹2255.00 | ₹2170.00 | ₹2220.50 | 152,659 |
| 2026-07-22 | ₹2131.40 | ₹2224.00 | ₹2122.30 | ₹2195.60 | 176,577 |
| 2026-07-21 | ₹2127.00 | ₹2177.00 | ₹2100.00 | ₹2131.40 | 86,145 |
| 2026-07-20 | ₹2040.00 | ₹2147.80 | ₹2021.80 | ₹2120.10 | 133,234 |
| 2026-07-17 | ₹2110.00 | ₹2113.30 | ₹2011.00 | ₹2039.30 | 178,903 |
| 2026-07-16 | ₹2200.00 | ₹2200.00 | ₹2089.40 | ₹2105.00 | 154,794 |
| 2026-07-15 | ₹2206.00 | ₹2222.00 | ₹2175.40 | ₹2195.10 | 79,203 |
| 2026-07-14 | ₹2249.00 | ₹2249.00 | ₹2160.00 | ₹2192.90 | 207,006 |
| 2026-07-13 | ₹2148.00 | ₹2242.00 | ₹2121.20 | ₹2233.40 | 163,388 |
| 2026-07-10 | ₹2148.80 | ₹2185.70 | ₹2101.00 | ₹2157.50 | 161,812 |
| 2026-07-09 | ₹2064.50 | ₹2193.60 | ₹2064.40 | ₹2124.00 | 225,402 |
| 2026-07-08 | ₹2170.00 | ₹2245.90 | ₹1987.00 | ₹2038.60 | 423,460 |
| 2026-07-07 | ₹2411.00 | ₹2414.50 | ₹2170.00 | ₹2190.20 | 370,810 |
| 2026-07-06 | ₹2378.80 | ₹2445.00 | ₹2375.00 | ₹2403.00 | 150,082 |
| 2026-07-03 | ₹2398.70 | ₹2427.30 | ₹2354.00 | ₹2378.80 | 272,030 |
| 2026-07-02 | ₹2312.00 | ₹2399.90 | ₹2235.70 | ₹2389.10 | 383,681 |
| 2026-07-01 | ₹2180.70 | ₹2328.90 | ₹2171.70 | ₹2293.60 | 408,549 |
| 2026-06-30 | ₹2078.40 | ₹2194.00 | ₹2070.10 | ₹2159.90 | 241,328 |
| 2026-06-29 | ₹2039.70 | ₹2070.00 | ₹1992.10 | ₹2056.20 | 111,847 |
| 2026-06-25 | ₹2056.00 | ₹2067.20 | ₹2015.00 | ₹2035.70 | 135,637 |
| 2026-06-24 | ₹1965.00 | ₹2070.00 | ₹1960.70 | ₹2036.00 | 318,164 |
| 2026-06-23 | ₹1965.00 | ₹1980.00 | ₹1922.20 | ₹1960.70 | 115,986 |
| 2026-06-22 | ₹2003.50 | ₹2013.50 | ₹1890.00 | ₹1969.20 | 230,016 |
| 2026-06-19 | ₹2073.60 | ₹2108.00 | ₹1985.60 | ₹1999.50 | 262,760 |
| 2026-06-18 | ₹2116.00 | ₹2145.00 | ₹2061.20 | ₹2077.70 | 182,145 |
| 2026-06-17 | ₹2060.00 | ₹2124.00 | ₹2050.00 | ₹2103.50 | 340,990 |
| 2026-06-16 | ₹2043.40 | ₹2074.10 | ₹2015.00 | ₹2055.00 | 178,781 |
| 2026-06-15 | ₹1993.30 | ₹2058.00 | ₹1944.10 | ₹2037.20 | 307,957 |
| 2026-06-12 | ₹1933.40 | ₹2000.00 | ₹1920.60 | ₹1993.30 | 310,640 |
| 2026-06-11 | ₹1913.70 | ₹1987.00 | ₹1876.20 | ₹1893.70 | 337,363 |
| 2026-06-10 | ₹1901.20 | ₹1980.00 | ₹1860.00 | ₹1924.90 | 377,193 |
| 2026-06-09 | ₹1900.00 | ₹1939.50 | ₹1851.90 | ₹1889.90 | 178,702 |
| 2026-06-08 | ₹1815.00 | ₹1944.00 | ₹1805.10 | ₹1887.00 | 454,339 |
| 2026-06-05 | ₹1890.10 | ₹1909.90 | ₹1805.00 | ₹1836.10 | 214,449 |
| 2026-06-04 | ₹1890.00 | ₹1915.00 | ₹1850.00 | ₹1890.10 | 257,159 |
| 2026-06-03 | ₹1827.00 | ₹1893.70 | ₹1745.00 | ₹1877.90 | 535,959 |
| 2026-06-02 | ₹1828.10 | ₹1918.40 | ₹1768.60 | ₹1804.70 | 1,151,405 |
| 2026-06-01 | ₹1714.70 | ₹1864.00 | ₹1682.00 | ₹1836.70 | 1,770,233 |
| 2026-05-29 | ₹1520.00 | ₹1747.00 | ₹1467.00 | ₹1689.90 | 2,204,926 |
| 2026-05-27 | ₹1492.20 | ₹1607.10 | ₹1462.60 | ₹1485.50 | 779,987 |
| 2026-05-26 | ₹1478.60 | ₹1496.50 | ₹1440.00 | ₹1486.40 | 175,700 |
| 2026-05-25 | ₹1364.90 | ₹1475.00 | ₹1364.90 | ₹1464.00 | 315,503 |
| 2026-05-22 | ₹1378.90 | ₹1378.90 | ₹1348.10 | ₹1351.40 | 52,588 |
| 2026-05-21 | ₹1365.00 | ₹1407.90 | ₹1359.00 | ₹1363.80 | 95,623 |
| 2026-05-20 | ₹1340.00 | ₹1362.00 | ₹1328.40 | ₹1353.20 | 63,731 |
| 2026-05-19 | ₹1363.90 | ₹1382.00 | ₹1350.00 | ₹1354.00 | 98,556 |
| 2026-05-18 | ₹1375.80 | ₹1388.00 | ₹1348.60 | ₹1357.60 | 164,202 |
| 2026-05-15 | ₹1400.10 | ₹1435.00 | ₹1390.00 | ₹1404.80 | 116,187 |
| 2026-05-14 | ₹1423.70 | ₹1438.60 | ₹1390.30 | ₹1400.10 | 159,039 |
| 2026-05-13 | ₹1364.00 | ₹1454.00 | ₹1357.90 | ₹1406.20 | 253,368 |
| 2026-05-12 | ₹1495.50 | ₹1502.90 | ₹1353.80 | ₹1374.00 | 385,005 |
| 2026-05-11 | ₹1556.10 | ₹1607.70 | ₹1463.10 | ₹1505.60 | 374,817 |
| 2026-05-08 | ₹1535.00 | ₹1626.00 | ₹1534.10 | ₹1583.80 | 725,481 |
| 2026-05-07 | ₹1365.00 | ₹1530.00 | ₹1364.90 | ₹1518.50 | 1,049,284 |
| 2026-05-06 | ₹1387.60 | ₹1389.00 | ₹1344.00 | ₹1364.90 | 157,193 |
| 2026-05-05 | ₹1350.00 | ₹1399.00 | ₹1349.40 | ₹1363.60 | 255,971 |
| 2026-05-04 | ₹1369.90 | ₹1369.90 | ₹1333.00 | ₹1356.60 | 158,803 |
| 2026-04-30 | ₹1355.00 | ₹1366.85 | ₹1329.90 | ₹1348.80 | 228,270 |
| 2026-04-29 | ₹1360.80 | ₹1369.70 | ₹1324.00 | ₹1350.20 | 184,834 |
| 2026-04-28 | ₹1345.00 | ₹1380.00 | ₹1322.85 | ₹1352.65 | 214,903 |
| 2026-04-27 | ₹1287.05 | ₹1345.90 | ₹1287.05 | ₹1339.00 | 164,495 |
| 2026-04-24 | ₹1280.00 | ₹1324.00 | ₹1265.70 | ₹1296.45 | 216,110 |
| 2026-04-23 | ₹1225.20 | ₹1290.05 | ₹1208.35 | ₹1275.20 | 221,147 |
| 2026-04-22 | ₹1187.00 | ₹1244.55 | ₹1185.80 | ₹1225.20 | 209,456 |
| 2026-04-21 | ₹1146.75 | ₹1191.00 | ₹1146.75 | ₹1178.30 | 98,505 |
| 2026-04-20 | ₹1175.00 | ₹1186.00 | ₹1146.00 | ₹1154.45 | 81,269 |
| 2026-04-17 | ₹1147.00 | ₹1192.10 | ₹1141.00 | ₹1172.85 | 157,501 |
| 2026-04-16 | ₹1176.95 | ₹1189.95 | ₹1140.80 | ₹1149.00 | 93,725 |
| 2026-04-15 | ₹1197.80 | ₹1206.45 | ₹1151.00 | ₹1165.25 | 147,830 |
| 2026-04-13 | ₹1140.00 | ₹1185.00 | ₹1121.00 | ₹1160.00 | 183,138 |
| 2026-04-10 | ₹1119.00 | ₹1185.00 | ₹1112.05 | ₹1167.25 | 201,963 |
| 2026-04-09 | ₹1141.00 | ₹1156.95 | ₹1100.00 | ₹1108.60 | 206,246 |
| 2026-04-08 | ₹1113.95 | ₹1158.75 | ₹1102.95 | ₹1141.30 | 325,441 |
| 2026-04-07 | ₹985.00 | ₹1091.95 | ₹979.10 | ₹1051.05 | 563,963 |
| 2026-04-06 | ₹979.90 | ₹985.00 | ₹951.70 | ₹979.10 | 117,449 |
| 2026-04-02 | ₹931.00 | ₹966.05 | ₹904.00 | ₹958.45 | 130,442 |
| 2026-04-01 | ₹895.00 | ₹975.00 | ₹887.55 | ₹955.85 | 236,711 |
| 2026-03-30 | ₹900.00 | ₹909.80 | ₹850.00 | ₹857.00 | 200,777 |
| 2026-03-27 | ₹925.40 | ₹932.80 | ₹888.10 | ₹908.00 | 381,152 |
| 2026-03-25 | ₹940.00 | ₹964.90 | ₹932.50 | ₹938.20 | 192,361 |
| 2026-03-24 | ₹935.00 | ₹947.20 | ₹913.00 | ₹927.40 | 140,942 |
| 2026-03-23 | ₹951.00 | ₹953.30 | ₹900.00 | ₹905.00 | 165,744 |
| 2026-03-20 | ₹957.20 | ₹994.00 | ₹952.60 | ₹962.00 | 99,414 |
| 2026-03-19 | ₹950.40 | ₹985.60 | ₹939.10 | ₹957.20 | 107,326 |
| 2026-03-18 | ₹940.70 | ₹979.40 | ₹940.00 | ₹967.80 | 102,109 |
| 2026-03-17 | ₹932.70 | ₹958.00 | ₹932.70 | ₹936.90 | 109,771 |
| 2026-03-16 | ₹975.00 | ₹981.90 | ₹922.90 | ₹938.60 | 252,052 |
| 2026-03-13 | ₹1000.00 | ₹1004.40 | ₹977.90 | ₹982.20 | 114,664 |
| 2026-03-12 | ₹1004.70 | ₹1019.90 | ₹975.80 | ₹993.50 | 100,505 |
| 2026-03-11 | ₹1039.00 | ₹1039.00 | ₹991.10 | ₹996.70 | 99,923 |
| 2026-03-10 | ₹1010.00 | ₹1031.00 | ₹1001.20 | ₹1020.30 | 188,510 |
| 2026-03-09 | ₹1022.10 | ₹1024.00 | ₹951.20 | ₹991.90 | 183,243 |
| 2026-03-06 | ₹1032.00 | ₹1065.00 | ₹1020.40 | ₹1037.00 | 108,700 |
| 2026-03-05 | ₹1040.00 | ₹1051.10 | ₹1014.20 | ₹1028.20 | 90,445 |
| 2026-03-04 | ₹1018.30 | ₹1043.90 | ₹1016.50 | ₹1022.00 | 115,519 |
| 2026-03-02 | ₹1026.00 | ₹1074.00 | ₹1026.00 | ₹1049.40 | 191,371 |
| 2026-02-27 | ₹1088.30 | ₹1088.80 | ₹1076.60 | ₹1078.00 | 41,118 |
| 2026-02-26 | ₹1080.20 | ₹1101.40 | ₹1073.70 | ₹1081.90 | 53,847 |
| 2026-02-25 | ₹1108.80 | ₹1114.50 | ₹1075.70 | ₹1083.30 | 58,807 |
| 2026-02-24 | ₹1107.60 | ₹1107.70 | ₹1079.00 | ₹1103.30 | 64,296 |
| 2026-02-23 | ₹1122.80 | ₹1125.00 | ₹1078.70 | ₹1098.90 | 81,642 |
| 2026-02-20 | ₹1099.80 | ₹1128.40 | ₹1072.70 | ₹1106.20 | 99,760 |
| 2026-02-19 | ₹1140.00 | ₹1153.00 | ₹1093.00 | ₹1099.80 | 151,485 |
| 2026-02-18 | ₹1164.30 | ₹1167.40 | ₹1133.00 | ₹1137.60 | 85,034 |
| 2026-02-17 | ₹1152.00 | ₹1176.20 | ₹1152.00 | ₹1155.10 | 55,259 |
| 2026-02-16 | ₹1174.50 | ₹1181.50 | ₹1146.30 | ₹1161.50 | 109,221 |
| 2026-02-13 | ₹1195.90 | ₹1199.90 | ₹1151.40 | ₹1167.50 | 130,906 |
| 2026-02-12 | ₹1285.00 | ₹1295.00 | ₹1175.00 | ₹1188.50 | 795,096 |
| 2026-02-11 | ₹1220.00 | ₹1248.50 | ₹1199.90 | ₹1235.70 | 184,581 |
| 2026-02-10 | ₹1191.60 | ₹1220.00 | ₹1191.60 | ₹1196.60 | 131,654 |
| 2026-02-09 | ₹1216.00 | ₹1224.90 | ₹1176.00 | ₹1183.00 | 166,650 |
| 2026-02-06 | ₹1189.20 | ₹1209.80 | ₹1172.50 | ₹1194.20 | 107,996 |
| 2026-02-05 | ₹1192.80 | ₹1214.00 | ₹1161.50 | ₹1188.90 | 176,779 |
| 2026-02-04 | ₹1200.00 | ₹1245.10 | ₹1185.10 | ₹1190.30 | 173,723 |
| 2026-02-03 | ₹1279.00 | ₹1280.00 | ₹1201.00 | ₹1205.30 | 111,175 |
| 2026-02-02 | ₹1216.30 | ₹1226.90 | ₹1163.60 | ₹1190.40 | 128,711 |
| 2026-02-01 | ₹1271.00 | ₹1300.00 | ₹1152.00 | ₹1205.20 | 272,900 |
| 2026-01-30 | ₹1217.00 | ₹1272.40 | ₹1189.90 | ₹1257.80 | 178,515 |
| 2026-01-29 | ₹1255.00 | ₹1261.70 | ₹1208.30 | ₹1223.30 | 118,897 |
| 2026-01-28 | ₹1222.60 | ₹1265.00 | ₹1215.00 | ₹1250.90 | 251,342 |
| 2026-01-27 | ₹1179.60 | ₹1250.00 | ₹1122.20 | ₹1227.60 | 297,739 |
| 2026-01-23 | ₹1212.00 | ₹1215.60 | ₹1112.00 | ₹1139.70 | 200,608 |
| 2026-01-22 | ₹1207.50 | ₹1235.00 | ₹1177.00 | ₹1213.10 | 198,479 |
| 2026-01-21 | ₹1206.90 | ₹1252.60 | ₹1170.00 | ₹1181.10 | 431,863 |
| 2026-01-20 | ₹1275.50 | ₹1296.20 | ₹1192.30 | ₹1207.50 | 502,295 |
| 2026-01-19 | ₹1350.00 | ₹1350.00 | ₹1252.20 | ₹1262.50 | 344,642 |
| 2026-01-16 | ₹1390.00 | ₹1425.00 | ₹1300.00 | ₹1350.10 | 3,058,228 |
| 2026-01-14 | ₹1110.00 | ₹1289.90 | ₹1080.10 | ₹1256.70 | 734,233 |
| 2026-01-13 | ₹1114.70 | ₹1131.20 | ₹1093.20 | ₹1110.80 | 263,993 |
| 2026-01-12 | ₹1027.30 | ₹1110.30 | ₹1011.00 | ₹1091.90 | 1,310,826 |
| 2026-01-09 | ₹1231.30 | ₹1257.00 | ₹1195.20 | ₹1202.50 | 107,435 |
| 2026-01-08 | ₹1291.50 | ₹1309.70 | ₹1230.00 | ₹1243.70 | 233,328 |
| 2026-01-07 | ₹1319.80 | ₹1330.00 | ₹1290.00 | ₹1298.00 | 107,836 |
| 2026-01-06 | ₹1340.00 | ₹1359.00 | ₹1298.50 | ₹1319.90 | 175,981 |
| 2026-01-05 | ₹1264.00 | ₹1370.00 | ₹1263.90 | ₹1331.80 | 574,952 |
| 2026-01-02 | ₹1216.00 | ₹1268.10 | ₹1216.00 | ₹1250.80 | 153,033 |
| 2026-01-01 | ₹1227.70 | ₹1232.40 | ₹1201.00 | ₹1209.80 | 64,291 |
Kernex Microsystems Share Price Performance Analysis (Sep 2025 - Sep 2026)
KERNEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+43.21%
₹1209.80 → ₹1732.50
Year to Date
Price Volatility
29.42%
Medium Volatility
Year to Date
Average Daily Volume
305,134
Year to Date Average
NSE Exchange
Kernex Microsystems Share Price History – Frequently Asked Questions
Common questions about KERNEX historical data and records. Review KERNEX price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kernex Microsystems (KERNEX)?
The all-time high share price of Kernex Microsystems was ₹2580.0 recorded on August 06, 2026 on the NSE exchange.
What is the all-time low share price of Kernex Microsystems (KERNEX)?
The all-time low share price of Kernex Microsystems was ₹850.0 recorded on March 30, 2026 on the NSE exchange.
How can I download KERNEX historical share price data?
You can download Kernex Microsystems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KERNEX shares?
The highest trading volume day for Kernex Microsystems was 3,058,228 shares traded on January 16, 2026 on the NSE exchange, with share price at ₹1350.1.