Kernex Microsystems India

KMIL
🏛️ india →
1,019.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 575.00 575.00 560.00 572.70 0.0M
2023-12-28 572.20 589.65 560.30 581.50 0.0M
2023-12-27 591.70 592.00 560.00 572.30 0.0M
2023-12-26 600.00 609.95 565.00 581.30 0.0M
2023-12-22 560.15 598.95 560.15 592.55 0.0M
2023-12-21 584.15 585.00 555.00 580.40 0.0M
2023-12-20 611.00 620.00 580.45 580.45 0.0M
2023-12-19 626.75 626.75 590.20 611.00 0.0M
2023-12-18 618.00 644.95 610.00 614.55 0.0M
2023-12-15 617.20 634.75 606.00 615.00 0.0M
2023-12-14 608.45 612.00 580.55 605.10 0.0M
2023-12-13 580.90 599.50 575.50 596.55 0.0M
2023-12-12 572.00 594.35 570.00 586.85 0.0M
2023-12-11 578.00 589.60 565.00 577.05 0.0M
2023-12-08 577.00 589.00 565.00 578.45 0.0M
2023-12-07 569.10 582.95 569.00 571.20 0.0M
2023-12-06 563.00 589.90 560.10 584.80 0.0M
2023-12-05 550.00 565.00 540.00 562.65 0.0M
2023-12-04 565.10 575.00 535.65 549.25 0.0M
2023-12-01 547.25 588.40 547.25 563.80 0.0M
2023-11-30 618.00 618.00 576.05 576.05 0.0M
2023-11-29 620.00 620.00 604.20 606.35 0.0M
2023-11-28 615.00 630.00 604.25 616.00 0.0M
2023-11-24 607.25 635.90 607.25 617.25 0.0M
2023-11-23 632.85 638.00 621.60 636.50 0.0M
2023-11-22 635.95 635.95 614.00 619.80 0.0M
2023-11-21 642.00 646.00 618.70 628.25 0.0M
2023-11-20 637.95 647.00 625.00 633.95 0.0M
2023-11-17 645.40 652.00 624.90 639.00 0.0M
2023-11-16 638.65 656.00 638.00 645.40 0.0M
2023-11-15 651.00 651.00 630.25 634.05 0.0M
2023-11-13 660.00 663.40 640.00 663.10 0.0M
2023-11-12 675.00 675.00 664.00 664.00 0.0M
2023-11-10 682.90 682.90 646.80 664.70 0.0M
2023-11-09 655.00 668.00 637.00 658.85 0.0M
2023-11-08 706.95 706.95 657.00 667.20 0.0M
2023-11-07 656.30 688.00 640.00 674.70 0.0M
2023-11-06 666.95 666.95 628.10 656.30 0.0M
2023-11-03 630.00 645.00 603.70 637.50 0.0M
2023-11-02 588.35 630.35 588.35 628.40 0.0M
2023-11-01 612.75 612.75 587.15 600.35 0.0M
2023-10-31 601.00 612.05 582.80 600.70 0.0M
2023-10-30 596.75 599.55 565.15 599.05 0.0M
2023-10-27 571.60 577.80 565.25 571.00 0.0M
2023-10-26 553.90 563.90 517.75 554.15 0.0M
2023-10-25 535.00 549.00 524.90 545.00 0.0M
2023-10-23 583.45 583.45 530.75 531.90 0.0M
2023-10-20 565.00 569.00 553.10 558.65 0.0M
2023-10-19 573.10 580.00 556.55 562.25 0.0M
2023-10-18 572.00 590.00 550.00 568.90 0.0M
2023-10-17 548.90 564.85 548.00 563.80 0.0M
2023-10-16 520.00 542.95 520.00 538.05 0.0M
2023-10-13 514.80 520.00 505.00 517.30 0.0M
2023-10-12 526.35 526.35 510.00 511.90 0.0M
2023-10-11 487.55 522.00 487.55 516.25 0.0M
2023-10-10 491.00 503.90 490.00 497.50 0.0M
2023-10-09 478.00 499.75 470.00 490.15 0.0M
2023-10-06 470.00 479.80 466.00 476.25 0.0M
2023-10-05 442.00 474.00 442.00 468.60 0.0M
2023-10-04 442.70 457.65 442.70 455.95 0.0M
2023-10-03 459.90 459.90 436.50 453.45 0.0M
2023-09-29 436.90 451.00 431.00 446.30 0.0M
2023-09-28 443.95 443.95 428.00 439.90 0.0M
2023-09-27 421.15 441.00 408.95 436.00 0.0M
2023-09-26 431.00 439.70 426.60 430.45 0.0M
2023-09-25 440.05 452.95 430.00 435.05 0.0M
2023-09-22 443.45 455.00 430.00 443.00 0.0M
2023-09-21 455.00 458.15 436.90 452.50 0.0M
2023-09-20 459.00 468.70 445.00 446.95 0.0M
2023-09-18 475.00 479.95 458.60 459.00 0.0M
2023-09-15 481.40 481.40 464.00 470.00 0.0M
2023-09-14 488.20 491.80 470.00 481.30 0.0M
2023-09-13 454.90 493.90 454.90 488.20 0.0M
2023-09-12 510.00 510.00 478.80 478.80 0.0M
2023-09-11 517.00 518.00 481.00 503.95 0.0M
2023-09-08 489.25 510.00 489.25 496.60 0.0M
2023-09-07 485.00 501.95 475.10 499.70 0.0M
2023-09-06 497.00 497.00 465.00 481.05 0.0M
2023-09-05 475.05 475.05 475.05 475.05 0.0M
2023-09-04 452.45 452.45 452.45 452.45 0.0M
2023-09-01 410.45 430.95 410.45 430.95 0.0M
2023-08-31 404.90 414.00 399.00 410.45 0.0M
2023-08-30 399.10 417.65 395.00 399.90 0.0M
2023-08-29 413.75 417.95 405.00 406.65 0.0M
2023-08-28 410.00 419.70 401.80 413.25 0.0M
2023-08-25 437.00 437.00 410.60 415.60 0.0M
2023-08-24 432.20 432.20 432.20 432.20 0.0M
2023-08-23 392.65 411.65 392.65 411.65 0.0M
2023-08-22 405.00 405.00 382.00 392.05 0.0M
2023-08-21 399.35 404.90 386.00 401.25 0.0M
2023-08-18 395.40 400.00 385.25 399.30 0.0M
2023-08-17 403.00 409.70 386.35 395.85 0.0M
2023-08-16 420.00 420.00 393.80 403.10 0.0M
2023-08-14 414.50 414.50 414.50 414.50 0.0M
2023-08-11 394.80 394.80 394.80 394.80 0.0M
2023-08-10 366.05 376.00 366.00 376.00 0.0M
2023-08-09 333.00 359.25 332.00 358.10 0.0M
2023-08-08 350.05 353.05 338.00 342.15 0.0M
2023-08-07 339.70 353.30 334.00 347.35 0.0M
2023-08-04 335.00 339.45 330.00 339.45 0.0M
2023-08-03 310.00 323.30 309.00 323.30 0.0M
2023-08-02 314.95 315.40 305.10 307.95 0.0M
2023-08-01 315.00 321.75 305.60 315.40 0.0M
2023-07-31 311.35 318.80 308.00 309.85 0.0M
2023-07-28 314.10 316.00 306.50 311.35 0.0M
2023-07-27 326.90 326.90 315.25 316.80 0.0M
2023-07-26 317.25 325.00 317.25 320.85 0.0M
2023-07-25 320.00 337.05 316.00 320.55 0.0M
2023-07-24 333.10 333.10 318.00 321.00 0.0M
2023-07-21 320.00 323.00 316.00 321.05 0.0M
2023-07-20 327.00 327.00 316.00 320.10 0.0M
2023-07-19 321.35 334.00 315.35 323.25 0.0M
2023-07-18 321.00 336.95 308.00 331.90 0.0M
2023-07-17 329.60 338.00 316.30 323.00 0.0M
2023-07-14 351.00 351.00 322.50 326.90 0.0M
2023-07-13 333.00 334.50 333.00 334.50 0.0M
2023-07-12 303.00 318.60 303.00 318.60 0.0M
2023-07-11 315.00 315.95 302.75 303.45 0.0M
2023-07-10 326.50 328.95 318.65 318.65 0.0M
2023-07-07 335.00 336.25 330.00 335.40 0.0M
2023-07-06 336.30 340.00 330.00 338.20 0.0M
2023-07-05 338.25 349.95 335.05 344.45 0.0M
2023-07-04 345.15 350.00 340.00 342.60 0.0M
2023-07-03 360.00 360.00 347.00 353.95 0.0M
2023-06-30 359.50 362.00 342.10 357.50 0.0M
2023-06-28 347.15 358.00 341.20 351.35 0.0M
2023-06-27 346.25 346.25 339.15 342.05 0.0M
2023-06-26 330.05 346.55 329.00 346.20 0.0M
2023-06-23 337.95 337.95 324.20 330.05 0.0M
2023-06-22 341.00 341.20 333.00 333.10 0.0M
2023-06-21 348.00 348.90 335.00 337.05 0.0M
2023-06-20 328.10 345.50 320.20 345.40 0.0M
2023-06-19 337.85 337.85 318.50 329.05 0.0M
2023-06-16 331.70 332.90 316.15 330.00 0.0M
2023-06-15 316.05 336.00 316.00 327.45 0.0M
2023-06-14 316.15 339.80 316.15 326.75 0.0M
2023-06-13 345.00 345.50 327.75 328.35 0.0M
2023-06-12 361.55 361.60 343.30 345.00 0.0M
2023-06-09 359.40 361.60 332.00 361.35 0.0M
2023-06-08 344.40 344.40 344.40 344.40 0.1M
2023-06-07 328.00 328.00 328.00 328.00 0.0M
2023-06-06 312.40 312.40 312.40 312.40 0.0M
2023-06-05 297.55 297.55 297.55 297.55 0.0M
2023-06-02 282.50 283.40 282.50 283.40 0.0M
2023-06-01 256.90 269.95 252.95 269.95 0.0M
2023-05-31 253.75 262.00 248.00 257.10 0.0M
2023-05-30 254.50 259.00 248.00 254.00 0.0M
2023-05-29 249.00 258.00 243.90 255.00 0.0M
2023-05-26 258.00 267.95 253.00 256.55 0.0M
2023-05-25 245.45 268.15 245.45 261.75 0.0M
2023-05-24 267.90 267.90 255.20 255.60 0.0M
2023-05-23 272.45 272.45 260.00 268.60 0.0M
2023-05-22 261.00 264.80 261.00 262.25 0.0M
2023-05-19 277.40 277.40 253.25 256.45 0.0M
2023-05-18 268.80 271.50 265.00 265.05 0.0M
2023-05-17 269.00 269.95 267.00 268.45 0.0M
2023-05-16 275.00 275.00 269.00 274.00 0.0M
2023-05-15 273.00 282.85 268.10 274.90 0.0M
2023-05-12 263.90 276.35 263.90 276.35 0.0M
2023-05-11 269.90 273.00 261.60 263.20 0.0M
2023-05-10 264.00 274.25 264.00 268.30 0.0M
2023-05-09 284.15 284.15 270.50 270.50 0.0M
2023-05-08 282.50 285.90 281.70 284.70 0.0M
2023-05-05 281.55 290.00 278.05 286.90 0.0M
2023-05-04 268.40 281.60 268.40 281.55 0.0M
2023-05-03 272.05 273.20 271.00 272.10 0.0M
2023-05-02 281.00 281.00 270.75 277.35 0.0M
2023-04-28 270.00 273.65 270.00 273.65 0.0M
2023-04-27 288.90 288.90 262.00 264.40 0.0M
2023-04-26 274.00 275.30 274.00 275.30 0.0M
2023-04-25 252.00 262.20 252.00 262.20 0.0M
2023-04-24 242.00 249.75 242.00 249.75 0.0M
2023-04-21 243.00 243.00 242.00 242.00 0.0M
2023-04-20 242.00 250.50 242.00 250.50 0.0M
2023-04-19 242.25 242.25 240.00 242.00 0.0M
2023-04-18 238.95 242.55 238.95 242.25 0.0M
2023-04-17 229.15 231.00 229.15 231.00 0.0M
2023-04-13 234.75 236.65 232.25 233.05 0.0M
2023-04-12 225.05 233.80 225.00 233.30 0.0M
2023-04-11 230.60 234.00 226.00 226.10 0.0M
2023-04-10 230.05 237.95 227.25 236.65 0.0M
2023-04-06 239.95 239.95 233.10 236.90 0.0M
2023-04-05 241.90 241.90 231.30 238.05 0.0M
2023-04-03 249.90 249.90 236.05 241.95 0.0M
2023-03-31 245.95 259.00 240.05 246.25 0.0M
2023-03-29 238.90 247.00 238.90 246.95 0.0M
2023-03-28 222.00 237.30 214.70 237.25 0.0M
2023-03-27 222.40 232.90 222.05 226.00 0.0M
2023-03-24 236.20 236.40 233.70 233.70 0.0M
2023-03-23 255.05 255.05 246.00 246.00 0.0M
2023-03-22 260.05 264.70 255.90 258.90 0.0M
2023-03-21 276.00 276.00 258.60 265.35 0.0M
2023-03-20 267.65 281.95 267.60 271.45 0.0M
2023-03-17 274.25 282.00 274.25 276.35 0.0M
2023-03-16 279.00 283.95 278.10 279.20 0.0M
2023-03-15 279.00 282.55 277.00 281.85 0.0M
2023-03-14 267.00 272.65 264.00 269.10 0.0M
2023-03-13 281.85 282.00 270.20 270.20 0.0M
2023-03-10 282.00 287.00 277.50 280.00 0.0M
2023-03-09 279.15 288.65 279.15 281.40 0.0M
2023-03-08 281.10 293.75 281.10 293.75 0.0M
2023-03-06 271.80 285.50 265.35 282.60 0.0M
2023-03-03 286.00 287.00 271.80 271.95 0.0M
2023-03-02 269.50 287.10 269.50 286.10 0.0M
2023-03-01 276.95 276.95 271.00 273.45 0.0M
2023-02-28 276.00 280.00 265.00 273.35 0.0M
2023-02-27 272.50 279.00 272.50 276.55 0.0M
2023-02-24 291.95 291.95 284.80 284.80 0.0M
2023-02-23 286.00 299.75 271.25 299.75 0.0M
2023-02-22 290.20 297.90 285.50 285.50 0.0M
2023-02-21 296.95 303.00 288.15 291.60 0.0M
2023-02-20 279.10 292.95 279.10 291.50 0.0M
2023-02-17 283.00 288.45 279.00 279.00 0.0M
2023-02-16 283.00 291.05 278.10 283.25 0.0M
2023-02-15 281.20 291.80 281.20 291.00 0.0M
2023-02-14 296.90 296.90 283.15 293.25 0.0M
2023-02-13 300.00 300.00 290.00 297.95 0.0M
2023-02-10 308.00 308.00 287.05 305.00 0.0M
2023-02-09 303.00 308.95 295.00 302.05 0.0M
2023-02-08 291.10 302.75 291.10 297.25 0.0M
2023-02-07 314.90 314.95 292.10 304.00 0.0M
2023-02-06 310.35 317.60 299.00 307.45 0.0M
2023-02-03 311.00 313.00 291.00 310.35 0.0M
2023-02-02 286.00 310.00 286.00 298.10 0.0M
2023-02-01 305.00 308.75 290.00 299.75 0.0M
2023-01-31 281.65 294.10 281.65 294.10 0.0M
2023-01-30 280.00 293.00 280.00 280.10 0.0M
2023-01-27 298.90 298.90 282.20 288.40 0.0M
2023-01-25 290.00 302.05 290.00 297.00 0.0M
2023-01-24 285.65 298.90 280.15 287.70 0.0M
2023-01-23 275.50 297.00 275.50 291.60 0.0M
2023-01-20 291.95 297.00 286.05 289.20 0.0M
2023-01-19 285.15 298.25 285.15 290.20 0.0M
2023-01-18 282.05 302.00 278.05 293.55 0.0M
2023-01-17 285.95 294.00 283.00 291.00 0.0M
2023-01-16 291.85 303.85 287.55 288.65 0.0M
2023-01-13 295.50 315.00 290.90 291.90 0.0M
2023-01-12 315.00 320.00 296.50 306.20 0.0M
2023-01-11 296.00 305.80 292.00 305.80 0.0M
2023-01-10 265.15 291.25 265.15 291.25 0.0M
2023-01-09 283.75 283.75 270.30 277.40 0.0M
2023-01-06 261.00 279.50 261.00 272.60 0.0M
2023-01-05 279.85 279.85 271.00 271.00 0.0M
2023-01-04 284.95 284.95 266.65 270.00 0.0M
2023-01-03 282.85 282.85 272.10 277.50 0.0M
2023-01-02 284.95 288.00 277.00 280.45 0.0M