Price Data Selection & Download
Kernex Microsystems Share Price All Time Records & Statistics (Sep 2025 - May 2026)
169 daily OHLCV records on NSE from Sept. 2025 to May 2026. Explore KERNEX intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1626.00
May 08, 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 - May 2026)
KERNEX daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
KERNEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+22.79%
₹1209.80 → ₹1485.50
Year to Date
Price Volatility
13.41%
Low Volatility
Year to Date
Average Daily Volume
253,042
Year to Date Average
NSE Exchange
Kernex Microsystems Share Price History – Frequently Asked Questions
Common questions about KERNEX historical data and records. For live price, key ratios and fundamentals, see KERNEX share price.
What is the all-time high share price of Kernex Microsystems (KERNEX)?
The all-time high share price of Kernex Microsystems was ₹1626.0 recorded on May 08, 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.