Kernex Microsystems (India) Limited ( KERNEX.NS) - Price History
Monthly price history for KERNEX.NS (Kernex Microsystems (India) Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹1,836.10 | ₹1,836.10 |
| May 2026 | ₹1,689.90 | ₹1,689.90 |
| April 2026 | ₹1,348.80 | ₹1,348.80 |
| March 2026 | ₹857 | ₹857 |
| February 2026 | ₹1,078 | ₹1,078 |
| January 2026 | ₹1,257.80 | ₹1,257.80 |
| December 2025 | ₹1,219.30 | ₹1,219.30 |
| November 2025 | ₹1,132.30 | ₹1,132.30 |
| October 2025 | ₹1,301.60 | ₹1,301.60 |
| September 2025 | ₹1,021.20 | ₹1,021.20 |
| August 2025 | ₹1,033.30 | ₹1,033.30 |
| July 2025 | ₹1,093.20 | ₹1,093.20 |
| June 2025 | ₹1,187 | ₹1,187 |
| May 2025 | ₹1,161.70 | ₹1,161.70 |
| April 2025 | ₹731.10 | ₹731.10 |
| March 2025 | ₹779.70 | ₹779.70 |
| February 2025 | ₹881.55 | ₹881.55 |
| January 2025 | ₹1,300.70 | ₹1,300.70 |
| December 2024 | ₹1,345.80 | ₹1,345.80 |
| November 2024 | ₹1,111.45 | ₹1,111.45 |
| October 2024 | ₹769.55 | ₹769.55 |
| September 2024 | ₹748.95 | ₹748.95 |
| August 2024 | ₹820.05 | ₹820.05 |
| July 2024 | ₹588.65 | ₹588.65 |
| June 2024 | ₹396.30 | ₹396.30 |
| May 2024 | ₹410.65 | ₹410.65 |
| April 2024 | ₹528.25 | ₹528.25 |
| March 2024 | ₹560 | ₹560 |
| February 2024 | ₹656.85 | ₹656.85 |
| January 2024 | ₹684.75 | ₹684.75 |
| December 2023 | ₹577.15 | ₹577.15 |
| November 2023 | ₹572.50 | ₹572.50 |
| October 2023 | ₹604.15 | ₹604.15 |
| September 2023 | ₹447.05 | ₹447.05 |
| August 2023 | ₹410.70 | ₹410.70 |
| July 2023 | ₹311.60 | ₹311.60 |
| June 2023 | ₹358.45 | ₹358.45 |
| May 2023 | ₹256.75 | ₹256.75 |
| April 2023 | ₹274.95 | ₹274.95 |
| March 2023 | ₹245.50 | ₹245.50 |
| February 2023 | ₹270.90 | ₹270.90 |
| January 2023 | ₹296.95 | ₹296.95 |
| December 2022 | ₹276.20 | ₹276.20 |
| November 2022 | ₹341.55 | ₹341.55 |
| October 2022 | ₹361.80 | ₹361.80 |
| September 2022 | ₹286.65 | ₹286.65 |
| August 2022 | ₹228.20 | ₹228.20 |
| July 2022 | ₹219.90 | ₹219.90 |
| June 2022 | ₹188.40 | ₹188.40 |
| May 2022 | ₹169.75 | ₹169.75 |
| April 2022 | ₹183.30 | ₹183.30 |
| March 2022 | ₹145.35 | ₹145.35 |
| February 2022 | ₹109.80 | ₹109.80 |
| January 2022 | ₹117.65 | ₹117.65 |
| December 2021 | ₹124.10 | ₹124.10 |
| November 2021 | ₹83 | ₹83 |
| October 2021 | ₹82.50 | ₹82.50 |
| September 2021 | ₹73.15 | ₹73.15 |
| August 2021 | ₹70.95 | ₹70.95 |
| July 2021 | ₹77.05 | ₹77.05 |
| June 2021 | ₹79.60 | ₹79.60 |
| May 2021 | ₹58.75 | ₹58.75 |
| April 2021 | ₹42.70 | ₹42.70 |
| March 2021 | ₹66.45 | ₹66.45 |
| February 2021 | ₹30.05 | ₹30.05 |
| January 2021 | ₹24.90 | ₹24.90 |
| December 2020 | ₹29.10 | ₹29.10 |
| November 2020 | ₹23.10 | ₹23.10 |
| October 2020 | ₹17.35 | ₹17.35 |
| September 2020 | ₹18.50 | ₹18.50 |
| August 2020 | ₹19.50 | ₹19.50 |
| July 2020 | ₹16.75 | ₹16.75 |
| June 2020 | ₹17.75 | ₹17.75 |
| May 2020 | ₹13.15 | ₹13.15 |
| April 2020 | ₹13.75 | ₹13.75 |
| March 2020 | ₹13.35 | ₹13.35 |
| February 2020 | ₹19.95 | ₹19.95 |
| January 2020 | ₹18.50 | ₹18.50 |
| December 2019 | ₹20.15 | ₹20.15 |
| November 2019 | ₹21.60 | ₹21.60 |
| October 2019 | ₹23.65 | ₹23.65 |
| September 2019 | ₹27.55 | ₹27.55 |
| August 2019 | ₹18.50 | ₹18.50 |
| July 2019 | ₹20.80 | ₹20.80 |
| June 2019 | ₹26.90 | ₹26.90 |
| May 2019 | ₹25.50 | ₹25.50 |
| April 2019 | ₹24.70 | ₹24.70 |
| March 2019 | ₹22.30 | ₹22.30 |
| February 2019 | ₹21.85 | ₹21.85 |
| January 2019 | ₹24.45 | ₹24.45 |
| December 2018 | ₹23.95 | ₹23.95 |
| November 2018 | ₹20.50 | ₹20.50 |
| October 2018 | ₹21.30 | ₹21.30 |
| September 2018 | ₹22.25 | ₹22.25 |
| August 2018 | ₹22.15 | ₹22.15 |
| July 2018 | ₹28.75 | ₹28.75 |
| June 2018 | ₹25.95 | ₹25.95 |
| May 2018 | ₹35.60 | ₹35.60 |
| April 2018 | ₹35.70 | ₹35.70 |
| March 2018 | ₹37.10 | ₹37.10 |
| February 2018 | ₹42.10 | ₹42.10 |
| January 2018 | ₹53.65 | ₹53.65 |
| December 2017 | ₹44.60 | ₹44.60 |
| November 2017 | ₹45.20 | ₹45.20 |
| October 2017 | ₹44.50 | ₹44.50 |
| September 2017 | ₹45.95 | ₹45.95 |
| August 2017 | ₹35.45 | ₹35.45 |
| July 2017 | ₹36.40 | ₹36.40 |
| June 2017 | ₹36.80 | ₹36.80 |
| May 2017 | ₹38.60 | ₹38.60 |
| April 2017 | ₹53.50 | ₹53.50 |
| March 2017 | ₹41.05 | ₹41.05 |
| February 2017 | ₹38.55 | ₹38.55 |
| January 2017 | ₹39.80 | ₹39.80 |
| December 2016 | ₹38.55 | ₹38.55 |
| November 2016 | ₹37.90 | ₹37.90 |
| October 2016 | ₹41 | ₹41 |
| September 2016 | ₹40.05 | ₹40.05 |
| August 2016 | ₹42.30 | ₹42.30 |
| July 2016 | ₹37 | ₹37 |
| June 2016 | ₹35.65 | ₹35.65 |
| May 2016 | ₹32.40 | ₹32.40 |
| April 2016 | ₹33.75 | ₹33.75 |
| March 2016 | ₹31.50 | ₹31.50 |
| February 2016 | ₹32.70 | ₹32.70 |
| January 2016 | ₹44.70 | ₹44.70 |
| December 2015 | ₹51.45 | ₹51.45 |
| November 2015 | ₹54.70 | ₹54.70 |
| October 2015 | ₹41.35 | ₹41.35 |
| September 2015 | ₹40.45 | ₹40.45 |
| August 2015 | ₹38.50 | ₹38.50 |
| July 2015 | ₹43.65 | ₹43.65 |
| June 2015 | ₹40.80 | ₹40.80 |
| May 2015 | ₹40.60 | ₹40.60 |
| April 2015 | ₹36.60 | ₹36.60 |
| March 2015 | ₹33.25 | ₹33.25 |
| February 2015 | ₹50.50 | ₹50.50 |
| January 2015 | ₹60.55 | ₹60.55 |
| December 2014 | ₹60.25 | ₹60.25 |
| November 2014 | ₹63.50 | ₹63.50 |
| October 2014 | ₹59.75 | ₹59.75 |
| September 2014 | ₹53.40 | ₹53.40 |
| August 2014 | ₹51.50 | ₹51.50 |
| July 2014 | ₹50.95 | ₹50.95 |
| June 2014 | ₹71.90 | ₹71.90 |
| May 2014 | ₹74.60 | ₹74.60 |
| April 2014 | ₹41.35 | ₹41.35 |
| March 2014 | ₹35.20 | ₹35.20 |
| February 2014 | ₹29.10 | ₹29.10 |
| January 2014 | ₹37.65 | ₹37.65 |
| December 2013 | ₹48.20 | ₹48.20 |
| November 2013 | ₹45.50 | ₹45.50 |
| October 2013 | ₹36.80 | ₹36.80 |
| September 2013 | ₹33.95 | ₹33.95 |
| August 2013 | ₹34.15 | ₹34.15 |
| July 2013 | ₹32.25 | ₹32.25 |
| June 2013 | ₹33.20 | ₹33.20 |
| May 2013 | ₹34.25 | ₹34.25 |
| April 2013 | ₹36.90 | ₹36.90 |
| March 2013 | ₹30.20 | ₹30.20 |
| February 2013 | ₹37.10 | ₹37.10 |
| January 2013 | ₹65.80 | ₹65.80 |
| December 2012 | ₹76.10 | ₹76.10 |
| November 2012 | ₹68.70 | ₹68.70 |
| October 2012 | ₹61.80 | ₹61.80 |
| September 2012 | ₹56 | ₹56 |
| August 2012 | ₹44.91 | ₹45.80 |
| July 2012 | ₹47.36 | ₹48.30 |
| June 2012 | ₹49.03 | ₹50 |
| May 2012 | ₹46.72 | ₹47.65 |
| April 2012 | ₹53.63 | ₹54.70 |
| March 2012 | ₹57.11 | ₹58.25 |
| February 2012 | ₹89.32 | ₹91.10 |
| January 2012 | ₹77.75 | ₹79.30 |
| December 2011 | ₹60.35 | ₹61.55 |
| November 2011 | ₹61.77 | ₹63 |
| October 2011 | ₹92.85 | ₹94.70 |
| September 2011 | ₹90.01 | ₹91.80 |
| August 2011 | ₹92.38 | ₹95.20 |
| July 2011 | ₹111.50 | ₹114.90 |
| June 2011 | ₹95.59 | ₹98.50 |
| May 2011 | ₹87.82 | ₹90.50 |
| April 2011 | ₹90.64 | ₹93.40 |
| March 2011 | ₹75.94 | ₹78.25 |
| February 2011 | ₹87.44 | ₹90.10 |
| January 2011 | ₹136.35 | ₹140.50 |
| December 2010 | ₹156.68 | ₹161.45 |
| November 2010 | ₹125.62 | ₹129.45 |
| October 2010 | ₹145.56 | ₹150 |
| September 2010 | ₹121.30 | ₹125 |
| August 2010 | ₹115.48 | ₹119 |
| July 2010 | ₹124.36 | ₹128.15 |
| June 2010 | ₹92.77 | ₹95.60 |
| May 2010 | ₹87.92 | ₹90.60 |
| April 2010 | ₹97.63 | ₹100.60 |
| March 2010 | ₹109.56 | ₹112.90 |
| February 2010 | ₹132.90 | ₹136.95 |
| January 2010 | ₹173.66 | ₹178.95 |
| December 2009 | ₹145.52 | ₹149.95 |
| November 2009 | ₹77.73 | ₹80.10 |
| October 2009 | ₹67.44 | ₹69.50 |
| September 2009 | ₹85.40 | ₹88 |
| August 2009 | ₹86.85 | ₹90.50 |
| July 2009 | ₹81.57 | ₹85 |
| June 2009 | ₹117.56 | ₹122.50 |
| May 2009 | ₹89.63 | ₹93.40 |
| April 2009 | ₹59.50 | ₹62 |
| March 2009 | ₹56.09 | ₹58.45 |
| February 2009 | ₹53.79 | ₹56.05 |
| January 2009 | ₹51.82 | ₹54 |
| December 2008 | ₹67.75 | ₹70.60 |
| November 2008 | ₹69.62 | ₹72.55 |
| October 2008 | ₹52.83 | ₹55.05 |
| September 2008 | ₹89.25 | ₹93 |
| August 2008 | ₹110.20 | ₹115.90 |
| July 2008 | ₹103.16 | ₹108.50 |
| June 2008 | ₹104.40 | ₹109.80 |
| May 2008 | ₹151.94 | ₹159.80 |
| April 2008 | ₹182.98 | ₹192.45 |
| March 2008 | ₹136.01 | ₹143.05 |
| February 2008 | ₹197.63 | ₹207.85 |
| January 2008 | ₹177.71 | ₹186.90 |
| December 2007 | ₹292.85 | ₹308 |
| November 2007 | ₹237.75 | ₹250.05 |
| October 2007 | ₹247.59 | ₹260.40 |
| September 2007 | ₹297.30 | ₹343.95 |
| August 2007 | ₹254.99 | ₹295 |
| July 2007 | ₹210.40 | ₹244.25 |
| June 2007 | ₹220.78 | ₹256.30 |
| May 2007 | ₹122.97 | ₹142.75 |
| April 2007 | ₹111.17 | ₹129.05 |
| March 2007 | ₹108.80 | ₹126.30 |
| February 2007 | ₹133.52 | ₹155 |
| January 2007 | ₹156.13 | ₹181.25 |
| December 2006 | ₹132.66 | ₹154 |
| November 2006 | ₹155.06 | ₹180 |
| October 2006 | ₹154.19 | ₹179 |
| September 2006 | ₹161.09 | ₹187 |
| August 2006 | ₹151.01 | ₹176.90 |
| July 2006 | ₹126.34 | ₹148 |
| June 2006 | ₹145.63 | ₹170.60 |
| May 2006 | ₹199.75 | ₹234 |
| April 2006 | ₹220.32 | ₹258.10 |
| March 2006 | ₹230.57 | ₹270.10 |
| February 2006 | ₹226.47 | ₹265.30 |
| January 2006 | ₹252.38 | ₹295.65 |
| December 2005 | ₹260.79 | ₹305.50 |
KERNEX.NS
Price: ₹1,836.10
52 week price:
Earnings Per Share: 31.38 INR
P/E Ratio: 32.57
Exchange: NSI
Sector: Technology
Industry: Software - Application
Market Capitalization: 17.2 billion