NSE · KERNEX · stock
Kernex Microsystems (India) Limited (KERNEX) stock price history
Every NSE trading session of Kernex Microsystems (India) Limited from Dec 20, 2005 to Sep 28, 2026: 5,129 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KERNEX adjusted close, 2005 to 2026
- ₹2,549
- All time high, 2026
- ₹2,580
- 52 week high, ₹850.00 low
- 5,129
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
KERNEX key facts
- Kernex Microsystems (India) Limited (KERNEX) closed at ₹1,714 on Sep 28, 2026 on NSE.
- KERNEX's all time high close is ₹2,549, set on Aug 5, 2026; its all time low close is ₹11.10 on Mar 24, 2020.
- KERNEX's 52 week range is ₹850.00 to ₹2,580.
- KERNEX returned +58.1% over the year to Sep 28, 2026 and +2,264% over five years.
- Over ten years KERNEX returned +4,065%, +45.2% a year compounded.
- KERNEX's deepest drawdown was -96.5% from Sep 10, 2007 to Mar 24, 2020.
- DataCedar holds 5,129 daily sessions of KERNEX history from Dec 20, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KERNEX price chart, 2005 to 2026
KERNEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -15.8% |
| 6 months | +88.7% |
| Year to date | +37.4% |
| 1 year | +58.1% |
| 3 years | +293.1% |
| 5 years | +2,264% |
| 10 years | +4,065% |
| Since Dec 20, 2005 | +481.5% |
| Compound annual growth, 20.8 years | +8.8% |
KERNEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,549 on Aug 5, 2026
- All time low close
- ₹11.10 on Mar 24, 2020
- 52 week high
- ₹2,580 on Aug 6, 2026
- 52 week low
- ₹850.00 on Mar 30, 2026
- Deepest drawdown
- -96.5% from Sep 10, 2007 to Mar 24, 2020, recovered Oct 10, 2022
- Best single session
- +24.5% on Nov 21, 2008
- Worst single session
- -20.0% on Nov 18, 2011
- Volatility, 1 year annualised
- 62.5%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2005
- 5.8×
- Best calendar year
- 2021, +326%
- Worst calendar year
- 2008, -76%
KERNEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 20, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,228 | ₹2,580 | ₹850.00 | ₹1,714 | +40.6% | 54.5M | 187 |
| 2025 | ₹1,344 | ₹1,470 | ₹652.50 | ₹1,219 | -9.4% | 33M | 249 |
| 2024 | ₹588.70 | ₹1,580 | ₹335.00 | ₹1,346 | +133.2% | 33M | 246 |
| 2023 | ₹280.00 | ₹699.70 | ₹214.60 | ₹577.15 | +109.0% | 7.8M | 245 |
| 2022 | ₹130.30 | ₹389.90 | ₹99.65 | ₹276.20 | +122.6% | 3.8M | 248 |
| 2021 | ₹29.10 | ₹124.10 | ₹23.10 | ₹124.10 | +326.5% | 5.8M | 248 |
| 2020 | ₹19.40 | ₹29.10 | ₹10.60 | ₹29.10 | +44.4% | 2.4M | 251 |
| 2019 | ₹24.00 | ₹29.20 | ₹17.75 | ₹20.15 | -15.9% | 1.3M | 243 |
| 2018 | ₹46.70 | ₹66.35 | ₹18.70 | ₹23.95 | -46.3% | 2.2M | 246 |
| 2017 | ₹38.50 | ₹60.50 | ₹31.55 | ₹44.60 | +15.7% | 5.3M | 248 |
| 2016 | ₹52.00 | ₹53.90 | ₹29.75 | ₹38.55 | -25.1% | 2.5M | 246 |
| 2015 | ₹58.50 | ₹67.00 | ₹32.35 | ₹51.45 | -14.6% | 4.9M | 246 |
| 2014 | ₹48.05 | ₹80.00 | ₹29.00 | ₹60.25 | +25.0% | 25.6M | 244 |
| 2013 | ₹76.65 | ₹83.20 | ₹28.70 | ₹48.20 | -36.6% | 21.3M | 248 |
| 2012 | ₹60.57 | ₹98.04 | ₹40.36 | ₹76.00 | +26.2% | 42.5M | 245 |
| 2011 | ₹163.69 | ₹171.26 | ₹53.61 | ₹60.23 | -61.6% | 18M | 246 |
| 2010 | ₹150.39 | ₹203.89 | ₹79.22 | ₹156.75 | +8.4% | 23.3M | 250 |
| 2009 | ₹70.08 | ₹145.78 | ₹41.28 | ₹144.56 | +109.2% | 17.6M | 243 |
| 2008 | ₹302.48 | ₹323.02 | ₹48.00 | ₹69.12 | -76.4% | 2.5M | 246 |
| 2007 | ₹136.16 | ₹324.27 | ₹106.00 | ₹292.96 | +120.2% | 6.9M | 248 |
| 2006 | ₹262.39 | ₹286.23 | ₹111.11 | ₹133.02 | -49.3% | 40.2M | 247 |
| 2005 | ₹299.14 | ₹341.83 | ₹250.04 | ₹262.52 | n/a | 45.1M | 9 |
KERNEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,714 | -1.3% |
| August 2026 | ₹1,736 | -24.3% |
| July 2026 | ₹2,292 | +6.1% |
| June 2026 | ₹2,160 | +27.8% |
| May 2026 | ₹1,690 | +25.3% |
| April 2026 | ₹1,349 | +57.4% |
| March 2026 | ₹857.00 | -20.5% |
| February 2026 | ₹1,078 | -14.3% |
| January 2026 | ₹1,258 | +3.2% |
| December 2025 | ₹1,219 | +7.7% |
| November 2025 | ₹1,132 | -13.0% |
| October 2025 | ₹1,302 | +27.5% |
About the KERNEX data
Daily bars. 5,129 sessions from Dec 20, 2005 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KERNEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KEEPLEARN DSJ Keep Learning Limited
- KEI KEI Industries Limited
- KELLTONTEC Kellton Tech Solutions Limited
- KENNAMET Kennametal India Limited
- KESORAMIND Kesoram Industries Limited
- KEYFINSERV Keynote Financial Services Limited
- KFINTECH Kfin Technologies Limited
- KHADIM Khadim India Limited
Common questions
KERNEX share price history
