Kernex Microsystems (India) Li Recent Share Price (BSE:532686)

BSE:532686 - Kernex Microsystems (India) Ltd. Kernex Microsystems (India) Li
Sector: Information Technology, Industry: Communications Equipment

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 May 2016	INR	31.8	33.25	31.8	32.6	32.6	+0.6 (+1.88%)	2,158
26 May 2016	INR	31.8	32	31.8	32	32	-0.2 (-0.62%)	1,430
25 May 2016	INR	31.35	32.2	31.15	32.2	32.2	+0.7 (+2.22%)	1,447
24 May 2016	INR	32.8	32.8	31.4	31.5	31.5	-1.4 (-4.26%)	8,746
23 May 2016	INR	33	33	32.1	32.9	32.9	+0.05 (+0.15%)	3,940
20 May 2016	INR	32.85	33.75	32.7	32.85	32.85	-0.2 (-0.61%)	3,997
19 May 2016	INR	33.4	33.4	32.8	33.05	33.05	-0.3 (-0.90%)	255
18 May 2016	INR	34.5	34.5	33.2	33.35	33.35	-0.85 (-2.49%)	1,237
17 May 2016	INR	32.85	34.55	32.85	34.2	34.2	+1.25 (+3.79%)	1,110
16 May 2016	INR	32.7	33.85	32.65	32.95	32.95	-0.1 (-0.30%)	1,389
13 May 2016	INR	33.05	33.5	33	33.05	33.05	+0.15 (+0.46%)	1,862
12 May 2016	INR	32.7	34	32.7	32.9	32.9	0.0 (0.0%)	1,183
11 May 2016	INR	32.05	33.05	32.05	32.9	32.9	+0.05 (+0.15%)	52
10 May 2016	INR	33.05	33.8	32.7	32.85	32.85	-1.15 (-3.38%)	2,895
9 May 2016	INR	32.6	34.2	32.6	34	34	+0.25 (+0.74%)	551
6 May 2016	INR	32.75	33.75	32.75	33.75	33.75	+0.6 (+1.81%)	368
5 May 2016	INR	32.55	33.15	32.55	33.15	33.15	+0.25 (+0.76%)	430
4 May 2016	INR	32.75	34.05	32.75	32.9	32.9	-0.2 (-0.60%)	1,427
3 May 2016	INR	32.6	33.1	32.6	33.1	33.1	+0.1 (+0.30%)	577
2 May 2016	INR	32.5	34.75	32.5	33	33	-0.55 (-1.64%)	3,438
29 Apr 2016	INR	33.1	34.45	33	33.55	33.55	-0.25 (-0.74%)	3,844
28 Apr 2016	INR	33.3	34	33.3	33.8	33.8	+0.3 (+0.90%)	1,511
27 Apr 2016	INR	33	34.3	32.25	33.5	33.5	+0.1 (+0.30%)	2,053
26 Apr 2016	INR	33.95	33.95	33.1	33.4	33.4	+0.1 (+0.30%)	1,329
25 Apr 2016	INR	33.7	35	33.25	33.3	33.3	-1.5 (-4.31%)	4,006
22 Apr 2016	INR	34	34.85	33.05	34.8	34.8	+1.15 (+3.42%)	1,870
21 Apr 2016	INR	36.35	36.35	33.6	33.65	33.65	-1.15 (-3.30%)	5,058
20 Apr 2016	INR	34.75	34.8	33.9	34.8	34.8	+1.65 (+4.98%)	5,207
18 Apr 2016	INR	32.55	34	32.55	33.15	33.15	+0.25 (+0.76%)	4,755
13 Apr 2016	INR	33	33.25	32.4	32.9	32.9	+0.65 (+2.02%)	3,502

See Xignite Response |