Kernex Microsystems (KERNEX) | Historial de Precios y Rendimientos | 2006 - 2025
Gráfico de Precios Históricos de Kernex Microsystems
Datos de Precios Históricos de Kernex Microsystems
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 7 oct. 2025 | ₹1.123,20 | +0,55% | ₹1.117,10 | ₹1.157,80 | ₹1.100,10 | 83,0K |
| 6 oct. 2025 | ₹1.117,10 | -0,77% | ₹1.134,00 | ₹1.143,70 | ₹1.100,00 | 110,0K |
| 3 oct. 2025 | ₹1.125,80 | +5,00% | ₹1.085,00 | ₹1.125,80 | ₹1.075,20 | 131,0K |
| 1 oct. 2025 | ₹1.072,20 | +4,99% | ₹1.035,00 | ₹1.072,20 | ₹1.012,20 | 68,2K |
| 30 sept. 2025 | ₹1.021,20 | -2,27% | ₹1.045,10 | ₹1.066,30 | ₹1.007,90 | 132,5K |
| 29 sept. 2025 | ₹1.044,90 | -3,63% | ₹1.100,00 | ₹1.138,50 | ₹1.032,70 | 253,3K |
| 26 sept. 2025 | ₹1.084,30 | -1,45% | ₹1.088,00 | ₹1.108,00 | ₹1.068,20 | 70,4K |
| 25 sept. 2025 | ₹1.100,30 | -0,78% | ₹1.116,90 | ₹1.116,90 | ₹1.094,10 | 57,9K |
| 24 sept. 2025 | ₹1.109,00 | +0,27% | ₹1.115,00 | ₹1.125,00 | ₹1.089,20 | 60,0K |
| 23 sept. 2025 | ₹1.106,00 | +0,89% | ₹1.082,00 | ₹1.125,00 | ₹1.082,00 | 65,7K |
| 22 sept. 2025 | ₹1.096,20 | -1,39% | ₹1.100,00 | ₹1.124,80 | ₹1.090,00 | 71,1K |
| 19 sept. 2025 | ₹1.111,70 | -0,02% | ₹1.111,90 | ₹1.120,40 | ₹1.099,00 | 83,9K |
| 18 sept. 2025 | ₹1.111,90 | +3,09% | ₹1.079,60 | ₹1.132,50 | ₹1.056,10 | 221,6K |
| 17 sept. 2025 | ₹1.078,60 | -0,15% | ₹1.094,00 | ₹1.100,00 | ₹1.069,10 | 54,3K |
| 16 sept. 2025 | ₹1.080,20 | -2,81% | ₹1.115,00 | ₹1.125,00 | ₹1.066,00 | 84,3K |
| 15 sept. 2025 | ₹1.111,40 | -0,98% | ₹1.140,00 | ₹1.145,00 | ₹1.105,60 | 70,3K |
| 12 sept. 2025 | ₹1.122,40 | +1,84% | ₹1.102,10 | ₹1.128,90 | ₹1.089,60 | 61,2K |
| 11 sept. 2025 | ₹1.102,10 | -1,45% | ₹1.118,30 | ₹1.129,90 | ₹1.091,10 | 51,6K |
| 10 sept. 2025 | ₹1.118,30 | +0,75% | ₹1.110,00 | ₹1.135,00 | ₹1.101,10 | 69,8K |
| 9 sept. 2025 | ₹1.110,00 | -0,24% | ₹1.104,30 | ₹1.131,00 | ₹1.080,00 | 68,7K |
| 8 sept. 2025 | ₹1.112,70 | +2,69% | ₹1.088,90 | ₹1.137,60 | ₹1.088,90 | 56,3K |
| 5 sept. 2025 | ₹1.083,50 | -1,26% | ₹1.095,00 | ₹1.114,80 | ₹1.072,00 | 31,8K |
| 4 sept. 2025 | ₹1.097,30 | -2,50% | ₹1.166,00 | ₹1.166,00 | ₹1.080,00 | 41,0K |
| 3 sept. 2025 | ₹1.125,40 | +4,36% | ₹1.130,00 | ₹1.130,00 | ₹1.080,00 | 104,1K |
| 2 sept. 2025 | ₹1.078,40 | +4,99% | ₹1.039,50 | ₹1.078,40 | ₹1.030,00 | 23,5K |
| 1 sept. 2025 | ₹1.027,10 | -0,60% | ₹1.040,90 | ₹1.044,40 | ₹1.012,10 | 72,3K |
| 29 ago. 2025 | ₹1.033,30 | +3,90% | ₹981,00 | ₹1.040,00 | ₹980,00 | 68,1K |
| 28 ago. 2025 | ₹994,50 | -0,83% | ₹1.000,00 | ₹1.050,00 | ₹975,00 | 49,3K |
| 26 ago. 2025 | ₹1.002,80 | -4,42% | ₹1.043,60 | ₹1.043,60 | ₹996,80 | 50,1K |
| 25 ago. 2025 | ₹1.049,20 | -1,68% | ₹1.073,90 | ₹1.079,00 | ₹1.020,70 | 71,4K |
| 22 ago. 2025 | ₹1.067,10 | +0,67% | ₹1.059,00 | ₹1.093,00 | ₹1.051,00 | 51,4K |
| 21 ago. 2025 | ₹1.060,00 | +0,04% | ₹1.057,90 | ₹1.075,50 | ₹1.046,30 | 30,0K |
| 20 ago. 2025 | ₹1.059,60 | -4,04% | ₹1.078,00 | ₹1.090,00 | ₹1.053,00 | 58,1K |
| 19 ago. 2025 | ₹1.104,20 | +4,99% | ₹999,20 | ₹1.104,20 | ₹999,20 | 244,0K |
| 18 ago. 2025 | ₹1.051,70 | -5,00% | ₹1.051,70 | ₹1.051,70 | ₹1.051,70 | 15,9K |
| 14 ago. 2025 | ₹1.107,00 | -4,99% | ₹1.184,40 | ₹1.197,00 | ₹1.107,00 | 64,2K |
| 13 ago. 2025 | ₹1.165,20 | +2,05% | ₹1.134,90 | ₹1.178,00 | ₹1.100,00 | 104,7K |
| 12 ago. 2025 | ₹1.141,80 | +0,17% | ₹1.176,30 | ₹1.190,00 | ₹1.120,00 | 100,7K |
| 11 ago. 2025 | ₹1.139,90 | +4,99% | ₹1.135,00 | ₹1.139,90 | ₹1.117,00 | 80,9K |
| 8 ago. 2025 | ₹1.085,70 | +5,00% | ₹1.039,90 | ₹1.085,70 | ₹1.025,00 | 28,1K |
| 7 ago. 2025 | ₹1.034,00 | -2,59% | ₹1.055,50 | ₹1.059,90 | ₹1.017,00 | 20,4K |
| 6 ago. 2025 | ₹1.061,50 | +0,86% | ₹1.052,50 | ₹1.075,00 | ₹1.010,00 | 34,0K |
| 5 ago. 2025 | ₹1.052,50 | -1,41% | ₹1.044,50 | ₹1.074,00 | ₹1.044,50 | 29,4K |
| 4 ago. 2025 | ₹1.067,60 | -3,64% | ₹1.091,70 | ₹1.094,00 | ₹1.062,10 | 52,0K |
| 1 ago. 2025 | ₹1.107,90 | +1,34% | ₹1.147,80 | ₹1.147,80 | ₹1.098,00 | 125,2K |
| 31 jul. 2025 | ₹1.093,20 | +4,99% | ₹1.035,90 | ₹1.093,20 | ₹1.020,00 | 34,4K |
| 30 jul. 2025 | ₹1.041,20 | +0,84% | ₹1.032,50 | ₹1.070,00 | ₹1.021,00 | 47,7K |
| 29 jul. 2025 | ₹1.032,50 | +1,00% | ₹1.030,00 | ₹1.046,00 | ₹1.010,20 | 25,2K |
| 28 jul. 2025 | ₹1.022,30 | -0,72% | ₹1.029,50 | ₹1.080,00 | ₹1.010,00 | 50,5K |
| 25 jul. 2025 | ₹1.029,70 | -0,55% | ₹1.034,70 | ₹1.050,00 | ₹995,10 | 48,1K |
| 24 jul. 2025 | ₹1.035,40 | -1,09% | ₹1.049,60 | ₹1.055,80 | ₹1.030,00 | 40,7K |
| 23 jul. 2025 | ₹1.046,80 | -3,49% | ₹1.097,50 | ₹1.097,50 | ₹1.032,60 | 80,0K |
| 22 jul. 2025 | ₹1.084,70 | -2,24% | ₹1.096,00 | ₹1.119,00 | ₹1.081,10 | 35,5K |
| 21 jul. 2025 | ₹1.109,50 | -1,76% | ₹1.139,40 | ₹1.139,40 | ₹1.095,00 | 45,3K |
| 18 jul. 2025 | ₹1.129,40 | -0,29% | ₹1.144,00 | ₹1.144,00 | ₹1.111,80 | 19,1K |
| 17 jul. 2025 | ₹1.132,70 | -1,48% | ₹1.149,00 | ₹1.165,00 | ₹1.128,00 | 22,1K |
| 16 jul. 2025 | ₹1.149,70 | -1,74% | ₹1.177,00 | ₹1.190,00 | ₹1.128,50 | 70,0K |
| 15 jul. 2025 | ₹1.170,00 | +2,67% | ₹1.162,40 | ₹1.183,00 | ₹1.147,00 | 53,3K |
| 14 jul. 2025 | ₹1.139,60 | -1,37% | ₹1.170,00 | ₹1.170,00 | ₹1.130,00 | 26,2K |
| 11 jul. 2025 | ₹1.155,40 | -1,31% | ₹1.155,00 | ₹1.179,00 | ₹1.150,00 | 26,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹1.117,10 | -0,77% | ₹1.134,00 | ₹1.143,70 | ₹1.100,00 | 110,0K |
| 29 sept. 2025 | ₹1.125,80 | +3,83% | ₹1.100,00 | ₹1.138,50 | ₹1.007,90 | 585,0K |
| 22 sept. 2025 | ₹1.084,30 | -2,46% | ₹1.100,00 | ₹1.125,00 | ₹1.068,20 | 325,1K |
| 15 sept. 2025 | ₹1.111,70 | -0,95% | ₹1.140,00 | ₹1.145,00 | ₹1.056,10 | 514,4K |
| 8 sept. 2025 | ₹1.122,40 | +3,59% | ₹1.088,90 | ₹1.137,60 | ₹1.080,00 | 307,5K |
| 1 sept. 2025 | ₹1.083,50 | +4,86% | ₹1.040,90 | ₹1.166,00 | ₹1.012,10 | 272,6K |
| 25 ago. 2025 | ₹1.033,30 | -3,17% | ₹1.073,90 | ₹1.079,00 | ₹975,00 | 238,8K |
| 18 ago. 2025 | ₹1.067,10 | -3,60% | ₹1.051,70 | ₹1.104,20 | ₹999,20 | 399,4K |
| 11 ago. 2025 | ₹1.107,00 | +1,96% | ₹1.135,00 | ₹1.197,00 | ₹1.100,00 | 350,4K |
| 4 ago. 2025 | ₹1.085,70 | -2,00% | ₹1.091,70 | ₹1.094,00 | ₹1.010,00 | 163,8K |
| 28 jul. 2025 | ₹1.107,90 | +7,59% | ₹1.029,50 | ₹1.147,80 | ₹1.010,00 | 283,0K |
| 21 jul. 2025 | ₹1.029,70 | -8,83% | ₹1.139,40 | ₹1.139,40 | ₹995,10 | 249,7K |
| 14 jul. 2025 | ₹1.129,40 | -2,25% | ₹1.170,00 | ₹1.190,00 | ₹1.111,80 | 190,7K |
| 7 jul. 2025 | ₹1.155,40 | -1,32% | ₹1.155,00 | ₹1.215,50 | ₹1.125,00 | 168,2K |
| 30 jun. 2025 | ₹1.170,80 | -3,33% | ₹1.225,00 | ₹1.235,00 | ₹1.139,90 | 202,3K |
| 23 jun. 2025 | ₹1.211,10 | +1,08% | ₹1.170,50 | ₹1.293,00 | ₹1.150,00 | 223,1K |
| 16 jun. 2025 | ₹1.198,20 | -7,92% | ₹1.350,00 | ₹1.360,00 | ₹1.117,70 | 599,2K |
| 9 jun. 2025 | ₹1.301,30 | +5,68% | ₹1.287,50 | ₹1.357,50 | ₹1.186,80 | 1,4M |
| 2 jun. 2025 | ₹1.231,40 | +6,00% | ₹1.187,10 | ₹1.268,30 | ₹1.082,10 | 1,3M |
| 26 may. 2025 | ₹1.161,70 | +16,90% | ₹1.093,10 | ₹1.217,30 | ₹1.057,70 | 2,5M |
| 19 may. 2025 | ₹993,75 | +11,94% | ₹897,00 | ₹993,75 | ₹870,05 | 1,1M |
| 12 may. 2025 | ₹887,75 | +20,18% | ₹792,70 | ₹904,90 | ₹765,00 | 671,5K |
| 5 may. 2025 | ₹738,70 | +0,11% | ₹765,95 | ₹765,95 | ₹682,95 | 357,1K |
| 28 abr. 2025 | ₹737,90 | -6,08% | ₹775,00 | ₹808,15 | ₹717,50 | 371,6K |
| 21 abr. 2025 | ₹785,70 | -11,00% | ₹880,00 | ₹893,70 | ₹772,30 | 534,1K |
| 14 abr. 2025 | ₹882,85 | +6,52% | ₹850,00 | ₹932,10 | ₹850,00 | 771,3K |
| 7 abr. 2025 | ₹828,80 | +1,60% | ₹734,20 | ₹845,60 | ₹734,20 | 592,9K |
| 31 mar. 2025 | ₹815,75 | +4,62% | ₹761,00 | ₹902,50 | ₹761,00 | 844,0K |
| 24 mar. 2025 | ₹779,70 | +1,07% | ₹803,00 | ₹869,75 | ₹770,00 | 901,7K |
| 17 mar. 2025 | ₹771,45 | +12,33% | ₹667,20 | ₹790,00 | ₹652,50 | 691,3K |
| 10 mar. 2025 | ₹686,80 | -15,28% | ₹798,90 | ₹808,30 | ₹681,40 | 493,1K |
| 3 mar. 2025 | ₹810,65 | -8,04% | ₹889,00 | ₹914,40 | ₹760,00 | 464,7K |
| 24 feb. 2025 | ₹881,55 | +1,96% | ₹826,00 | ₹889,80 | ₹785,75 | 262,8K |
| 17 feb. 2025 | ₹864,60 | -11,53% | ₹928,40 | ₹949,80 | ₹837,90 | 336,5K |
| 10 feb. 2025 | ₹977,25 | -15,16% | ₹1.179,00 | ₹1.179,00 | ₹977,25 | 427,1K |
| 3 feb. 2025 | ₹1.151,85 | -7,11% | ₹1.233,00 | ₹1.233,00 | ₹1.131,00 | 207,0K |
| 27 ene. 2025 | ₹1.240,00 | +1,41% | ₹1.222,50 | ₹1.354,25 | ₹1.104,50 | 369,9K |
| 20 ene. 2025 | ₹1.222,75 | -9,39% | ₹1.416,90 | ₹1.450,00 | ₹1.204,60 | 310,6K |
| 13 ene. 2025 | ₹1.349,45 | +11,33% | ₹1.170,00 | ₹1.349,45 | ₹1.112,35 | 386,1K |
| 6 ene. 2025 | ₹1.212,15 | -12,38% | ₹1.371,00 | ₹1.384,85 | ₹1.182,20 | 356,1K |
| 30 dic. 2024 | ₹1.383,40 | +4,85% | ₹1.321,95 | ₹1.470,00 | ₹1.217,70 | 497,3K |
| 23 dic. 2024 | ₹1.319,45 | -8,78% | ₹1.475,00 | ₹1.494,00 | ₹1.312,00 | 749,9K |
| 16 dic. 2024 | ₹1.446,45 | -0,39% | ₹1.498,00 | ₹1.580,00 | ₹1.393,00 | 2,3M |
| 9 dic. 2024 | ₹1.452,15 | +27,62% | ₹1.194,75 | ₹1.452,15 | ₹1.194,75 | 1,8M |
| 2 dic. 2024 | ₹1.137,90 | +2,38% | ₹1.100,10 | ₹1.187,75 | ₹1.077,65 | 1,3M |
| 25 nov. 2024 | ₹1.111,45 | +17,86% | ₹977,00 | ₹1.166,25 | ₹944,40 | 1,8M |
| 18 nov. 2024 | ₹943,05 | +8,71% | ₹910,85 | ₹1.017,70 | ₹845,15 | 1,8M |
| 11 nov. 2024 | ₹867,50 | +7,92% | ₹801,00 | ₹873,40 | ₹781,00 | 666,3K |
| 4 nov. 2024 | ₹803,85 | +3,21% | ₹788,00 | ₹820,05 | ₹741,00 | 348,8K |
| 28 oct. 2024 | ₹778,85 | +11,74% | ₹707,95 | ₹796,00 | ₹697,10 | 308,0K |
| 21 oct. 2024 | ₹697,05 | -9,70% | ₹794,00 | ₹799,95 | ₹687,20 | 491,0K |
| 14 oct. 2024 | ₹771,95 | +5,67% | ₹748,70 | ₹831,90 | ₹720,00 | 850,7K |
| 7 oct. 2024 | ₹730,50 | -0,98% | ₹740,00 | ₹747,60 | ₹683,10 | 571,7K |
| 30 sept. 2024 | ₹737,75 | -5,07% | ₹779,80 | ₹791,25 | ₹733,55 | 366,4K |
| 23 sept. 2024 | ₹777,15 | -7,01% | ₹836,30 | ₹851,00 | ₹770,05 | 386,7K |
| 16 sept. 2024 | ₹835,75 | -4,09% | ₹899,00 | ₹909,70 | ₹820,00 | 786,5K |
| 9 sept. 2024 | ₹871,40 | +1,48% | ₹884,85 | ₹914,70 | ₹829,05 | 1,1M |
| 2 sept. 2024 | ₹858,70 | +4,71% | ₹786,00 | ₹880,40 | ₹744,00 | 1,6M |
| 26 ago. 2024 | ₹820,05 | -14,55% | ₹988,00 | ₹1.007,65 | ₹820,05 | 1,6M |
| 19 ago. 2024 | ₹959,70 | +15,28% | ₹874,10 | ₹1.010,20 | ₹852,55 | 1,6M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹1.117,10 | +9,39% | ₹1.035,00 | ₹1.143,70 | ₹1.012,20 | 309,2K |
| 1 sept. 2025 | ₹1.021,20 | -1,17% | ₹1.040,90 | ₹1.166,00 | ₹1.007,90 | 1,8M |
| 1 ago. 2025 | ₹1.033,30 | -5,48% | ₹1.147,80 | ₹1.197,00 | ₹975,00 | 1,3M |
| 1 jul. 2025 | ₹1.093,20 | -7,90% | ₹1.200,00 | ₹1.220,00 | ₹995,10 | 922,4K |
| 1 jun. 2025 | ₹1.187,00 | +2,18% | ₹1.187,10 | ₹1.360,00 | ₹1.082,10 | 3,6M |
| 1 may. 2025 | ₹1.161,70 | +58,90% | ₹731,00 | ₹1.217,30 | ₹682,95 | 4,8M |
| 1 abr. 2025 | ₹731,10 | -6,23% | ₹761,00 | ₹932,10 | ₹725,00 | 3,0M |
| 1 mar. 2025 | ₹779,70 | -11,55% | ₹889,00 | ₹914,40 | ₹652,50 | 2,6M |
| 1 feb. 2025 | ₹881,55 | -32,22% | ₹1.329,00 | ₹1.354,25 | ₹785,75 | 1,3M |
| 1 ene. 2025 | ₹1.300,70 | -3,35% | ₹1.344,00 | ₹1.470,00 | ₹1.104,50 | 1,6M |
| 1 dic. 2024 | ₹1.345,80 | +21,09% | ₹1.100,10 | ₹1.580,00 | ₹1.077,65 | 6,4M |
| 1 nov. 2024 | ₹1.111,45 | +44,43% | ₹783,95 | ₹1.166,25 | ₹741,00 | 4,6M |
| 1 oct. 2024 | ₹769,55 | +2,75% | ₹775,00 | ₹831,90 | ₹683,10 | 2,5M |
| 1 sept. 2024 | ₹748,95 | -8,67% | ₹786,00 | ₹914,70 | ₹739,95 | 4,0M |
| 1 ago. 2024 | ₹820,05 | +39,31% | ₹618,05 | ₹1.010,20 | ₹596,25 | 6,1M |
| 1 jul. 2024 | ₹588,65 | +48,54% | ₹394,00 | ₹612,25 | ₹386,35 | 4,3M |
| 1 jun. 2024 | ₹396,30 | -3,49% | ₹430,65 | ₹470,05 | ₹335,00 | 2,6M |
| 1 may. 2024 | ₹410,65 | -22,26% | ₹537,85 | ₹545,45 | ₹383,50 | 590,8K |
| 1 abr. 2024 | ₹528,25 | -5,67% | ₹560,00 | ₹632,65 | ₹524,95 | 367,8K |
| 1 mar. 2024 | ₹560,00 | -14,74% | ₹660,00 | ₹681,90 | ₹527,35 | 401,4K |
| 1 feb. 2024 | ₹656,85 | -4,07% | ₹689,00 | ₹707,00 | ₹586,95 | 655,3K |
| 1 ene. 2024 | ₹684,75 | +18,64% | ₹588,70 | ₹721,00 | ₹561,85 | 499,6K |
| 1 dic. 2023 | ₹577,15 | +0,81% | ₹543,90 | ₹644,00 | ₹538,15 | 445,4K |
| 1 nov. 2023 | ₹572,50 | -5,24% | ₹609,00 | ₹699,70 | ₹572,50 | 474,1K |
| 1 oct. 2023 | ₹604,15 | +35,14% | ₹447,05 | ₹610,00 | ₹435,50 | 879,4K |
| 1 sept. 2023 | ₹447,05 | +8,85% | ₹413,80 | ₹518,45 | ₹405,15 | 919,2K |
| 1 ago. 2023 | ₹410,70 | +31,80% | ₹308,05 | ₹435,00 | ₹304,20 | 2,4M |
| 1 jul. 2023 | ₹311,60 | -13,07% | ₹358,70 | ₹358,90 | ₹300,65 | 395,7K |
| 1 jun. 2023 | ₹358,45 | +39,61% | ₹253,20 | ₹364,75 | ₹253,20 | 1,3M |
| 1 may. 2023 | ₹256,75 | -6,62% | ₹270,00 | ₹295,00 | ₹244,55 | 330,1K |
| 1 abr. 2023 | ₹274,95 | +12,00% | ₹252,00 | ₹288,20 | ₹222,15 | 154,6K |
| 1 mar. 2023 | ₹245,50 | -9,38% | ₹270,85 | ₹293,00 | ₹214,60 | 259,6K |
| 1 feb. 2023 | ₹270,90 | -8,77% | ₹295,00 | ₹319,75 | ₹263,00 | 170,6K |
| 1 ene. 2023 | ₹296,95 | +7,51% | ₹280,00 | ₹317,00 | ₹265,00 | 134,6K |
| 1 dic. 2022 | ₹276,20 | -19,13% | ₹358,00 | ₹359,80 | ₹272,00 | 212,8K |
| 1 nov. 2022 | ₹341,55 | -5,60% | ₹361,80 | ₹377,00 | ₹305,30 | 226,2K |
| 1 oct. 2022 | ₹361,80 | +26,22% | ₹299,80 | ₹389,90 | ₹290,00 | 438,4K |
| 1 sept. 2022 | ₹286,65 | +25,61% | ₹237,85 | ₹309,00 | ₹230,00 | 375,5K |
| 1 ago. 2022 | ₹228,20 | +3,77% | ₹227,00 | ₹252,00 | ₹217,00 | 197,0K |
| 1 jul. 2022 | ₹219,90 | +16,72% | ₹196,85 | ₹248,60 | ₹185,30 | 370,5K |
| 1 jun. 2022 | ₹188,40 | +10,99% | ₹176,85 | ₹199,00 | ₹167,20 | 197,1K |
| 1 may. 2022 | ₹169,75 | -7,39% | ₹174,35 | ₹192,95 | ₹149,00 | 191,9K |
| 1 abr. 2022 | ₹183,30 | +26,11% | ₹142,10 | ₹205,00 | ₹142,10 | 285,6K |
| 1 mar. 2022 | ₹145,35 | +32,38% | ₹112,00 | ₹178,70 | ₹111,90 | 456,4K |
| 1 feb. 2022 | ₹109,80 | -6,67% | ₹121,85 | ₹139,50 | ₹99,65 | 263,6K |
| 1 ene. 2022 | ₹117,65 | -5,20% | ₹130,30 | ₹149,80 | ₹111,35 | 548,2K |
| 1 dic. 2021 | ₹124,10 | +49,52% | ₹83,25 | ₹124,10 | ₹79,65 | 191,5K |
| 1 nov. 2021 | ₹83,00 | +0,61% | ₹84,15 | ₹105,20 | ₹76,10 | 228,6K |
| 1 oct. 2021 | ₹82,50 | +12,78% | ₹74,65 | ₹88,95 | ₹71,00 | 228,4K |
| 1 sept. 2021 | ₹73,15 | +3,10% | ₹71,00 | ₹77,35 | ₹58,25 | 634,8K |
| 1 ago. 2021 | ₹70,95 | -7,92% | ₹75,10 | ₹80,55 | ₹66,30 | 399,4K |
| 1 jul. 2021 | ₹77,05 | -3,20% | ₹82,40 | ₹94,00 | ₹68,00 | 453,7K |
| 1 jun. 2021 | ₹79,60 | +35,49% | ₹55,85 | ₹85,50 | ₹49,10 | 811,3K |
| 1 may. 2021 | ₹58,75 | +37,59% | ₹44,65 | ₹66,00 | ₹38,10 | 346,9K |
| 1 abr. 2021 | ₹42,70 | -35,74% | ₹69,75 | ₹71,00 | ₹37,35 | 822,3K |
| 1 mar. 2021 | ₹66,45 | +121,13% | ₹28,60 | ₹66,45 | ₹28,60 | 1,2M |
| 1 feb. 2021 | ₹30,05 | +20,68% | ₹25,95 | ₹31,05 | ₹23,10 | 222,3K |
| 1 ene. 2021 | ₹24,90 | -14,43% | ₹29,10 | ₹33,65 | ₹24,55 | 206,8K |
| 1 dic. 2020 | ₹29,10 | +25,97% | ₹24,05 | ₹29,10 | ₹21,85 | 271,9K |
| 1 nov. 2020 | ₹23,10 | +33,14% | ₹16,80 | ₹27,50 | ₹16,80 | 337,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹1.117,10 | -16,99% | ₹1.344,00 | ₹1.470,00 | ₹652,50 | 21,1M |
| 2024 | ₹1.345,80 | +133,18% | ₹588,70 | ₹1.580,00 | ₹335,00 | 33,0M |
| 2023 | ₹577,15 | +108,96% | ₹280,00 | ₹699,70 | ₹214,60 | 7,8M |
| 2022 | ₹276,20 | +122,56% | ₹130,30 | ₹389,90 | ₹99,65 | 3,8M |
| 2021 | ₹124,10 | +326,46% | ₹29,10 | ₹124,10 | ₹23,10 | 5,8M |
| 2020 | ₹29,10 | +44,42% | ₹19,40 | ₹29,10 | ₹10,60 | 2,4M |
| 2019 | ₹20,15 | -15,87% | ₹24,00 | ₹29,20 | ₹17,75 | 1,3M |
| 2018 | ₹23,95 | -46,30% | ₹46,70 | ₹66,35 | ₹18,70 | 2,2M |
| 2017 | ₹44,60 | +15,69% | ₹38,50 | ₹60,50 | ₹31,55 | 5,3M |
| 2016 | ₹38,55 | -25,07% | ₹52,00 | ₹53,90 | ₹29,75 | 2,5M |
| 2015 | ₹51,45 | -14,61% | ₹58,50 | ₹63,80 | ₹32,35 | 3,5M |
| 2014 | ₹60,25 | +25,00% | ₹48,05 | ₹80,00 | ₹29,00 | 24,5M |
| 2013 | ₹48,20 | -36,58% | ₹76,65 | ₹83,20 | ₹28,70 | 21,3M |
| 2012 | ₹76,00 | +23,78% | ₹61,75 | ₹99,95 | ₹41,15 | 39,3M |
| 2011 | ₹61,40 | -61,97% | ₹168,60 | ₹176,40 | ₹54,65 | 18,1M |
| 2010 | ₹161,45 | +8,43% | ₹149,95 | ₹210,00 | ₹81,60 | 23,3M |
| 2009 | ₹148,90 | +106,81% | ₹72,50 | ₹150,15 | ₹43,00 | 17,6M |
| 2008 | ₹72,00 | -76,62% | ₹318,00 | ₹339,60 | ₹50,00 | 2,5M |
| 2007 | ₹308,00 | +141,46% | ₹127,56 | ₹321,00 | ₹101,65 | 6,9M |
| 2006 | ₹127,56 | 0,00% | ₹279,09 | ₹304,45 | ₹118,18 | 40,2M |
Cómo se Comportó Kernex Microsystems Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Kernex Microsystems VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Kernex Microsystems | 52,92 % | 238,82 % | 6.375,94 % | 2.618,00 % | 652,76 % | 287,57 % | |
| Tata Elxsi | -31,01 % | -38,87 % | 274,95 % | 472,79 % | 3.679,46 % | 5.089,63 % | |
| KFin Technologies | -14,50 % | -14,50 % | -14,50 % | -14,50 % | -14,50 % | -14,50 % | |
| 63 Moons | 120,97 % | 391,50 % | 1.029,64 % | 655,24 % | -26,57 % | -25,22 % | |
| Network People | -22,48 % | 5.200,29 % | 8.418,64 % | 8.418,64 % | 8.418,64 % | 8.418,64 % | |
| Technvision Ventures | 28,18 % | 1.975,64 % | 2.397,13 % | 2.397,13 % | 2.397,13 % | 2.397,13 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty IT | Sector | -19,00 % | 22,41 % | 55,46 % | 187,53 % | 405,91 % | 637,42 % |
Calcule sus Rendimientos de Inversión en Kernex Microsystems
Análisis de Rendimiento de Inversión a Largo Plazo
Kernex Microsystems stock price in Oct 2015 was ₹40,40, A ₹1.000,00 lump sum investment in Kernex Microsystems made 10 years ago would be worth approximately ₹27.801,98 today, representing a exceptional return of 2.680,20 %. This translates to an annualized return (CAGR) of 39,41 %.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹27.801,98
Rendimiento Total
2.680,20 %
Rendimiento Anual (TCAC)
39,41 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Kernex Microsystems (KERNEX) durante los últimos 12 meses?
Durante los últimos 12 meses, Kernex Microsystems ha entregado un rendimiento total de 52,9%.
- Máximo de 52 semanas alcanzó 1 580,00 INR el December 17, 2024.
- Mínimo de 52 semanas tocó 652,50 INR el March 17, 2025.
- Precio Actual cotizando a 1 123,20 INR al October 8, 2025.
- ¿Cuál es el rendimiento total de la acción de Kernex Microsystems (KERNEX) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Kernex Microsystems (kernex) habría crecido a aproximadamente 647 594,00 INR al October 8, 2025, representando un rendimiento total de 6 375,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 130,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Kernex Microsystems con el sector Technology?
Kernex Microsystems (kernex) ha entregado un rendimiento anualizado de 39,1% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Kernex Microsystems habría crecido a 271 800,00 INR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Kernex Microsystems?
Kernex Microsystems (kernex) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 6 375,9%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Kernex Microsystems ha logrado históricamente?
Kernex Microsystems (kernex) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+52,9%), 3 years (+238,8%), 5 years (+6 375,9%), 10 years (+2 618,0%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.