Kernex Microsystems (KERNEX) | Historial de Precios y Rendimientos | 2006 - 2026
Gráfico de Precios Históricos de Kernex Microsystems
Datos de Precios Históricos de Kernex Microsystems
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹1.877,90 | +4,06% | ₹1.827,00 | ₹1.893,70 | ₹1.745,00 | 535,0K |
| 2 jun. 2026 | ₹1.804,70 | -1,74% | ₹1.828,10 | ₹1.918,40 | ₹1.768,60 | 1,2M |
| 1 jun. 2026 | ₹1.836,70 | +8,69% | ₹1.714,70 | ₹1.864,00 | ₹1.682,00 | 1,8M |
| 29 may. 2026 | ₹1.689,90 | +13,76% | ₹1.520,00 | ₹1.747,00 | ₹1.467,00 | 2,2M |
| 28 may. 2026 | ₹1.485,50 | 0,00% | ₹1.485,50 | ₹1.485,50 | ₹1.485,50 | N/A |
| 27 may. 2026 | ₹1.485,50 | -0,06% | ₹1.492,20 | ₹1.607,10 | ₹1.462,60 | 780,0K |
| 26 may. 2026 | ₹1.486,40 | +1,53% | ₹1.478,60 | ₹1.496,50 | ₹1.440,00 | 175,7K |
| 25 may. 2026 | ₹1.464,00 | +8,33% | ₹1.364,90 | ₹1.475,00 | ₹1.364,90 | 315,2K |
| 22 may. 2026 | ₹1.351,40 | -0,91% | ₹1.378,90 | ₹1.378,90 | ₹1.348,10 | 52,6K |
| 21 may. 2026 | ₹1.363,80 | +0,78% | ₹1.365,00 | ₹1.407,90 | ₹1.359,00 | 95,6K |
| 20 may. 2026 | ₹1.353,20 | -0,06% | ₹1.340,00 | ₹1.362,00 | ₹1.328,40 | 63,7K |
| 19 may. 2026 | ₹1.354,00 | -0,27% | ₹1.363,90 | ₹1.382,00 | ₹1.350,00 | 98,6K |
| 18 may. 2026 | ₹1.357,60 | -3,36% | ₹1.375,80 | ₹1.388,00 | ₹1.348,60 | 164,1K |
| 15 may. 2026 | ₹1.404,80 | +0,34% | ₹1.400,10 | ₹1.435,00 | ₹1.390,00 | 116,2K |
| 14 may. 2026 | ₹1.400,10 | -0,43% | ₹1.423,70 | ₹1.438,60 | ₹1.390,30 | 159,0K |
| 13 may. 2026 | ₹1.406,20 | +2,34% | ₹1.364,00 | ₹1.454,00 | ₹1.357,90 | 253,4K |
| 12 may. 2026 | ₹1.374,00 | -8,74% | ₹1.495,50 | ₹1.502,90 | ₹1.353,80 | 385,0K |
| 11 may. 2026 | ₹1.505,60 | -4,94% | ₹1.556,10 | ₹1.607,70 | ₹1.463,10 | 374,8K |
| 8 may. 2026 | ₹1.583,80 | +4,30% | ₹1.535,00 | ₹1.626,00 | ₹1.534,10 | 725,5K |
| 7 may. 2026 | ₹1.518,50 | +11,25% | ₹1.365,00 | ₹1.530,00 | ₹1.364,90 | 1,0M |
| 6 may. 2026 | ₹1.364,90 | +0,10% | ₹1.387,60 | ₹1.389,00 | ₹1.344,00 | 157,2K |
| 5 may. 2026 | ₹1.363,60 | +0,52% | ₹1.350,00 | ₹1.399,00 | ₹1.349,40 | 256,0K |
| 4 may. 2026 | ₹1.356,60 | +0,58% | ₹1.369,90 | ₹1.369,90 | ₹1.333,00 | 158,8K |
| 1 may. 2026 | ₹1.348,80 | 0,00% | ₹1.348,80 | ₹1.348,80 | ₹1.348,80 | N/A |
| 30 abr. 2026 | ₹1.348,80 | -0,10% | ₹1.355,00 | ₹1.366,85 | ₹1.329,90 | 228,3K |
| 29 abr. 2026 | ₹1.350,20 | -0,18% | ₹1.360,80 | ₹1.369,70 | ₹1.324,00 | 184,8K |
| 28 abr. 2026 | ₹1.352,65 | +1,02% | ₹1.345,00 | ₹1.380,00 | ₹1.322,85 | 214,9K |
| 27 abr. 2026 | ₹1.339,00 | +3,28% | ₹1.287,05 | ₹1.345,90 | ₹1.287,05 | 164,5K |
| 24 abr. 2026 | ₹1.296,45 | +1,67% | ₹1.280,00 | ₹1.324,00 | ₹1.265,70 | 216,1K |
| 23 abr. 2026 | ₹1.275,20 | +4,08% | ₹1.225,20 | ₹1.290,05 | ₹1.208,35 | 221,1K |
| 22 abr. 2026 | ₹1.225,20 | +3,98% | ₹1.187,00 | ₹1.244,55 | ₹1.185,80 | 209,5K |
| 21 abr. 2026 | ₹1.178,30 | +2,07% | ₹1.146,75 | ₹1.191,00 | ₹1.146,75 | 98,5K |
| 20 abr. 2026 | ₹1.154,45 | -1,57% | ₹1.175,00 | ₹1.186,00 | ₹1.146,00 | 81,3K |
| 17 abr. 2026 | ₹1.172,85 | +2,08% | ₹1.147,00 | ₹1.192,10 | ₹1.141,00 | 157,5K |
| 16 abr. 2026 | ₹1.149,00 | -1,39% | ₹1.176,95 | ₹1.189,95 | ₹1.140,80 | 93,7K |
| 15 abr. 2026 | ₹1.165,25 | +0,45% | ₹1.197,80 | ₹1.206,45 | ₹1.151,00 | 147,8K |
| 13 abr. 2026 | ₹1.160,00 | -0,62% | ₹1.140,00 | ₹1.185,00 | ₹1.121,00 | 183,1K |
| 10 abr. 2026 | ₹1.167,25 | +5,29% | ₹1.119,00 | ₹1.185,00 | ₹1.112,05 | 202,0K |
| 9 abr. 2026 | ₹1.108,60 | -2,87% | ₹1.141,00 | ₹1.156,95 | ₹1.100,00 | 206,2K |
| 8 abr. 2026 | ₹1.141,30 | +8,59% | ₹1.113,95 | ₹1.158,75 | ₹1.102,95 | 325,4K |
| 7 abr. 2026 | ₹1.051,05 | +7,35% | ₹985,00 | ₹1.091,95 | ₹979,10 | 564,0K |
| 6 abr. 2026 | ₹979,10 | +2,15% | ₹979,90 | ₹985,00 | ₹951,70 | 117,4K |
| 2 abr. 2026 | ₹958,45 | +0,27% | ₹931,00 | ₹966,05 | ₹904,00 | 130,4K |
| 1 abr. 2026 | ₹955,85 | +11,53% | ₹895,00 | ₹975,00 | ₹887,55 | 236,7K |
| 30 mar. 2026 | ₹857,00 | -5,62% | ₹900,00 | ₹909,80 | ₹850,00 | 200,8K |
| 27 mar. 2026 | ₹908,00 | -3,22% | ₹925,40 | ₹932,80 | ₹888,10 | 381,2K |
| 25 mar. 2026 | ₹938,20 | +1,16% | ₹940,00 | ₹964,90 | ₹932,50 | 192,4K |
| 24 mar. 2026 | ₹927,40 | +2,48% | ₹935,00 | ₹947,20 | ₹913,00 | 140,9K |
| 23 mar. 2026 | ₹905,00 | -5,93% | ₹951,00 | ₹953,30 | ₹900,00 | 165,7K |
| 20 mar. 2026 | ₹962,00 | +0,50% | ₹957,20 | ₹994,00 | ₹952,60 | 99,4K |
| 19 mar. 2026 | ₹957,20 | -1,10% | ₹950,40 | ₹985,60 | ₹939,10 | 107,3K |
| 18 mar. 2026 | ₹967,80 | +3,30% | ₹940,70 | ₹979,40 | ₹940,00 | 102,1K |
| 17 mar. 2026 | ₹936,90 | -0,18% | ₹932,70 | ₹958,00 | ₹932,70 | 109,8K |
| 16 mar. 2026 | ₹938,60 | -4,44% | ₹975,00 | ₹981,90 | ₹922,90 | 252,1K |
| 13 mar. 2026 | ₹982,20 | -1,14% | ₹1.000,00 | ₹1.004,40 | ₹977,90 | 114,7K |
| 12 mar. 2026 | ₹993,50 | -0,32% | ₹1.004,70 | ₹1.019,90 | ₹975,80 | 100,5K |
| 11 mar. 2026 | ₹996,70 | -2,31% | ₹1.039,00 | ₹1.039,00 | ₹991,10 | 99,9K |
| 10 mar. 2026 | ₹1.020,30 | +2,86% | ₹1.010,00 | ₹1.031,00 | ₹1.001,20 | 188,5K |
| 9 mar. 2026 | ₹991,90 | -4,35% | ₹1.022,10 | ₹1.024,00 | ₹951,20 | 183,2K |
| 6 mar. 2026 | ₹1.037,00 | +0,86% | ₹1.032,00 | ₹1.065,00 | ₹1.020,40 | 108,7K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹1.689,90 | +25,05% | ₹1.364,90 | ₹1.747,00 | ₹1.364,90 | 3,5M |
| 18 may. 2026 | ₹1.351,40 | -3,80% | ₹1.375,80 | ₹1.407,90 | ₹1.328,40 | 474,7K |
| 11 may. 2026 | ₹1.404,80 | -11,30% | ₹1.556,10 | ₹1.607,70 | ₹1.353,80 | 1,3M |
| 4 may. 2026 | ₹1.583,80 | +17,42% | ₹1.369,90 | ₹1.626,00 | ₹1.333,00 | 2,3M |
| 27 abr. 2026 | ₹1.348,80 | +4,04% | ₹1.287,05 | ₹1.380,00 | ₹1.287,05 | 792,5K |
| 20 abr. 2026 | ₹1.296,45 | +10,54% | ₹1.175,00 | ₹1.324,00 | ₹1.146,00 | 826,5K |
| 13 abr. 2026 | ₹1.172,85 | +0,48% | ₹1.140,00 | ₹1.206,45 | ₹1.121,00 | 582,2K |
| 6 abr. 2026 | ₹1.167,25 | +21,79% | ₹979,90 | ₹1.185,00 | ₹951,70 | 1,4M |
| 30 mar. 2026 | ₹958,45 | +5,56% | ₹900,00 | ₹975,00 | ₹850,00 | 567,9K |
| 23 mar. 2026 | ₹908,00 | -5,61% | ₹951,00 | ₹964,90 | ₹888,10 | 880,2K |
| 16 mar. 2026 | ₹962,00 | -2,06% | ₹975,00 | ₹994,00 | ₹922,90 | 670,7K |
| 9 mar. 2026 | ₹982,20 | -5,28% | ₹1.022,10 | ₹1.039,00 | ₹951,20 | 686,8K |
| 2 mar. 2026 | ₹1.037,00 | -3,80% | ₹1.026,00 | ₹1.074,00 | ₹1.014,20 | 506,0K |
| 23 feb. 2026 | ₹1.078,00 | -2,55% | ₹1.122,80 | ₹1.125,00 | ₹1.073,70 | 299,7K |
| 16 feb. 2026 | ₹1.106,20 | -5,25% | ₹1.174,50 | ₹1.181,50 | ₹1.072,70 | 500,8K |
| 9 feb. 2026 | ₹1.167,50 | -2,24% | ₹1.216,00 | ₹1.295,00 | ₹1.151,40 | 1,4M |
| 2 feb. 2026 | ₹1.194,20 | -0,91% | ₹1.216,30 | ₹1.280,00 | ₹1.161,50 | 698,4K |
| 26 ene. 2026 | ₹1.205,20 | +5,75% | ₹1.179,60 | ₹1.300,00 | ₹1.122,20 | 1,1M |
| 19 ene. 2026 | ₹1.139,70 | -15,58% | ₹1.350,00 | ₹1.350,00 | ₹1.112,00 | 1,7M |
| 12 ene. 2026 | ₹1.350,10 | +12,27% | ₹1.027,30 | ₹1.425,00 | ₹1.011,00 | 5,4M |
| 5 ene. 2026 | ₹1.202,50 | -3,86% | ₹1.264,00 | ₹1.370,00 | ₹1.195,20 | 1,2M |
| 29 dic. 2025 | ₹1.250,80 | +0,78% | ₹1.254,00 | ₹1.284,90 | ₹1.200,10 | 708,7K |
| 22 dic. 2025 | ₹1.241,10 | +8,73% | ₹1.180,00 | ₹1.323,40 | ₹1.135,50 | 1,2M |
| 15 dic. 2025 | ₹1.141,40 | +11,20% | ₹1.041,80 | ₹1.244,00 | ₹1.001,10 | 898,8K |
| 8 dic. 2025 | ₹1.026,40 | +1,88% | ₹1.001,00 | ₹1.046,10 | ₹941,40 | 734,7K |
| 1 dic. 2025 | ₹1.007,50 | -11,02% | ₹1.127,60 | ₹1.165,00 | ₹972,00 | 811,1K |
| 24 nov. 2025 | ₹1.132,30 | -12,71% | ₹1.313,90 | ₹1.313,90 | ₹1.120,20 | 924,2K |
| 17 nov. 2025 | ₹1.297,20 | +2,32% | ₹1.280,00 | ₹1.376,00 | ₹1.254,80 | 752,3K |
| 10 nov. 2025 | ₹1.267,80 | -0,71% | ₹1.320,00 | ₹1.385,00 | ₹1.191,20 | 1,4M |
| 3 nov. 2025 | ₹1.276,90 | -1,90% | ₹1.308,00 | ₹1.315,00 | ₹1.231,60 | 436,5K |
| 27 oct. 2025 | ₹1.301,60 | +7,76% | ₹1.210,80 | ₹1.355,70 | ₹1.200,00 | 932,7K |
| 20 oct. 2025 | ₹1.207,90 | -7,46% | ₹1.310,90 | ₹1.371,60 | ₹1.189,00 | 818,8K |
| 13 oct. 2025 | ₹1.305,30 | +15,23% | ₹1.136,50 | ₹1.425,00 | ₹1.113,40 | 2,3M |
| 6 oct. 2025 | ₹1.132,80 | +0,62% | ₹1.134,00 | ₹1.199,00 | ₹1.100,00 | 524,7K |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹1.689,90 | +25,29% | ₹1.348,80 | ₹1.747,00 | ₹1.328,40 | 7,6M |
| 1 abr. 2026 | ₹1.348,80 | +57,39% | ₹895,00 | ₹1.380,00 | ₹887,55 | 4,0M |
| 1 mar. 2026 | ₹857,00 | -20,50% | ₹1.026,00 | ₹1.074,00 | ₹850,00 | 2,9M |
| 1 feb. 2026 | ₹1.078,00 | -14,29% | ₹1.217,00 | ₹1.300,00 | ₹1.072,70 | 3,2M |
| 1 ene. 2026 | ₹1.257,80 | +3,16% | ₹1.227,70 | ₹1.425,00 | ₹1.011,00 | 9,3M |
| 1 dic. 2025 | ₹1.219,30 | +7,68% | ₹1.127,60 | ₹1.323,40 | ₹941,40 | 4,1M |
| 1 nov. 2025 | ₹1.132,30 | -13,01% | ₹1.308,00 | ₹1.385,00 | ₹1.120,20 | 3,5M |
| 1 oct. 2025 | ₹1.301,60 | +27,46% | ₹1.035,00 | ₹1.425,00 | ₹1.012,20 | 4,8M |
| 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 | 2,3M |
| 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 | 585,2K |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1.689,90 | +38,60% | - | +38,60% | ₹1.227,70 | ₹1.747,00 | ₹850,00 | 27,0M |
| 2025 | ₹1.219,30 | -9,40% | - | -9,40% | ₹1.344,00 | ₹1.470,00 | ₹652,50 | 33,0M |
| 2024 | ₹1.345,80 | +133,18% | - | +133,18% | ₹588,70 | ₹1.580,00 | ₹335,00 | 33,0M |
| 2023 | ₹577,15 | +108,96% | - | +108,96% | ₹280,00 | ₹699,70 | ₹214,60 | 7,8M |
| 2022 | ₹276,20 | +122,56% | - | +122,56% | ₹130,30 | ₹389,90 | ₹99,65 | 3,8M |
| 2021 | ₹124,10 | +326,46% | - | +326,46% | ₹29,10 | ₹124,10 | ₹23,10 | 5,8M |
| 2020 | ₹29,10 | +44,42% | - | +44,42% | ₹19,40 | ₹29,10 | ₹10,60 | 2,4M |
| 2019 | ₹20,15 | -15,87% | - | -15,87% | ₹24,00 | ₹29,20 | ₹17,75 | 1,3M |
| 2018 | ₹23,95 | -46,30% | - | -46,30% | ₹46,70 | ₹66,35 | ₹18,70 | 2,2M |
| 2017 | ₹44,60 | +15,69% | - | +15,69% | ₹38,50 | ₹60,50 | ₹31,55 | 5,3M |
| 2016 | ₹38,55 | -25,07% | - | -25,07% | ₹52,00 | ₹53,90 | ₹29,75 | 2,5M |
| 2015 | ₹51,45 | -14,61% | - | -14,61% | ₹58,50 | ₹67,00 | ₹32,35 | 4,9M |
| 2014 | ₹60,25 | +25,00% | - | +25,00% | ₹48,05 | ₹80,00 | ₹29,00 | 25,6M |
| 2013 | ₹48,20 | -36,58% | - | -36,58% | ₹76,65 | ₹83,20 | ₹28,70 | 21,3M |
| 2012 | ₹76,00 | +23,78% | ₹1,00 | +25,40% | ₹61,75 | ₹99,95 | ₹41,15 | 42,5M |
| 2011 | ₹61,40 | -61,97% | ₹1,00 | -61,38% | ₹168,60 | ₹176,40 | ₹54,65 | 18,0M |
| 2010 | ₹161,45 | +8,43% | - | +8,43% | ₹154,90 | ₹210,00 | ₹81,60 | 23,3M |
| 2009 | ₹148,90 | +106,81% | ₹1,00 | +108,18% | ₹73,00 | ₹150,15 | ₹43,00 | 17,6M |
| 2008 | ₹72,00 | -76,62% | ₹1,00 | -76,31% | ₹318,00 | ₹339,60 | ₹50,00 | 2,5M |
| 2007 | ₹308,00 | +119,50% | ₹0,83 | +120,08% | ₹143,64 | ₹340,91 | ₹111,82 | 6,9M |
| 2006 | ₹140,32 | -49,75% | ₹1,24 | -49,31% | ₹279,09 | ₹304,45 | ₹118,18 | 40,2M |
| 2005 | ₹279,23 | 0,00% | - | 0,00% | ₹318,18 | ₹363,59 | ₹265,95 | 45,1M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Kernex Microsystems Frente al Mercado y Sector
Kernex Microsystems Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kernex Microsystems
KERNEX
|
21,43B Small-cap | 21,41 % | 33,03 % | 71,97 % | 64,78 % | 49,17 % | 45,47 % | 497,14 % | 3.246,34 % | 5.172,70 % | 1.749,92 % | 710,70 % |
|
KFin Technologies
KFINTECH
|
172,02B Mid-cap | 2,59 % | -0,60 % | -8,25 % | -20,74 % | -20,24 % | -20,48 % | 161,23 % | 148,98 % | 148,98 % | 148,98 % | 148,98 % |
|
Emudhra
EMUDHRA
|
41,15B Small-cap | -2,07 % | -6,23 % | 8,31 % | -22,89 % | -16,64 % | -39,53 % | 7,11 % | 83,08 % | 83,08 % | 83,08 % | 83,08 % |
|
Technvision Ventures
TECHNVISN
|
35,07B Small-cap | 2,78 % | -2,24 % | -9,69 % | -17,96 % | -20,71 % | 23,04 % | 2.403,28 % | 2.426,85 % | 2.488,10 % | 2.488,10 % | 2.488,10 % |
|
Network People
NPST
|
25,43B Small-cap | 25,16 % | 4,86 % | 23,70 % | -13,41 % | -2,56 % | -45,19 % | 403,55 % | 4.795,34 % | 4.795,34 % | 4.795,34 % | 4.795,34 % |
|
Tata Elxsi
TATAELXSI
|
261,21B Large-cap | 4,49 % | 8,41 % | 1,82 % | -11,64 % | -13,07 % | -33,45 % | -44,32 % | 20,17 % | 378,32 % | 3.423,60 % | 4.230,87 % |
Calcule sus Rendimientos de Inversión en Kernex Microsystems
Análisis de Rendimiento de Inversión a Largo Plazo
Kernex Microsystems stock price in May 2016 was ₹32,05, A ₹1.000,00 lump sum investment in Kernex Microsystems made 10 years ago would be worth approximately ₹58.592,82 today, representing a exceptional return of 5.759,28 %. This translates to an annualized return (CAGR) of 50,18 %.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Desglose de Inversión
Comparación de Valor
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 45,5%.
- Máximo de 52 semanas alcanzó 1 918,40 INR el N/A.
- Mínimo de 52 semanas tocó 850,00 INR el N/A.
- Precio Actual cotizando a 1 877,90 INR al June 4, 2026.
- ¿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 334 634,00 INR al June 4, 2026, representando un rendimiento total de 3 246,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 101,8% 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 48,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Kernex Microsystems habría crecido a 527 270,00 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 10 años, entregando un rendimiento total de 5 172,7%.
- ¿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 (+45,5%), 3 years (+497,1%), 5 years (+3 246,3%), 10 years (+5 172,7%)
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.





