Kernex Microsystems India Ltd

KMIL
🏛️ 印度 →
1,019.70
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 124.00 124.00 124.00 124.00 0.0M
2021-12-30 118.10 118.10 118.10 118.10 0.0M
2021-12-29 112.50 112.50 112.50 112.50 0.0M
2021-12-28 106.75 107.15 106.75 107.15 0.0M
2021-12-27 102.05 102.05 97.40 102.05 0.0M
2021-12-24 97.20 97.20 97.20 97.20 0.0M
2021-12-23 91.00 92.60 91.00 92.60 0.0M
2021-12-22 86.90 88.20 85.00 88.20 0.0M
2021-12-21 86.10 86.15 80.95 84.00 0.0M
2021-12-20 88.40 88.40 81.60 82.05 0.0M
2021-12-17 85.85 85.85 82.55 85.85 0.0M
2021-12-16 85.60 85.60 83.20 85.30 0.0M
2021-12-15 84.00 85.50 84.00 85.50 0.0M
2021-12-14 84.80 84.90 82.00 84.00 0.0M
2021-12-13 82.10 86.80 82.10 84.00 0.0M
2021-12-10 82.15 86.25 82.15 85.50 0.0M
2021-12-09 87.00 87.70 83.00 85.95 0.0M
2021-12-08 88.65 88.65 83.00 87.10 0.0M
2021-12-07 86.00 86.00 86.00 86.00 0.0M
2021-12-06 84.70 84.70 84.70 84.70 0.0M
2021-12-03 88.90 88.90 82.70 82.75 0.0M
2021-12-02 80.00 85.60 80.00 85.60 0.0M
2021-12-01 83.40 83.40 82.10 82.10 0.0M
2021-11-30 80.00 83.45 80.00 83.40 0.0M
2021-11-29 84.30 84.30 78.75 80.05 0.0M
2021-11-26 83.70 83.70 81.60 81.65 0.0M
2021-11-25 82.00 85.15 82.00 83.70 0.0M
2021-11-24 87.00 87.00 81.35 84.50 0.0M
2021-11-23 84.05 87.00 82.80 84.25 0.0M
2021-11-22 88.35 88.35 84.85 87.15 0.0M
2021-11-18 90.10 92.50 89.25 89.30 0.0M
2021-11-17 93.20 95.95 90.00 93.90 0.0M
2021-11-16 90.80 99.45 90.80 93.90 0.0M
2021-11-15 98.10 104.70 95.10 95.50 0.0M
2021-11-12 100.00 102.00 97.50 100.10 0.0M
2021-11-11 97.55 97.55 97.55 97.55 0.0M
2021-11-10 92.50 92.95 87.55 92.95 0.0M
2021-11-09 89.60 92.15 85.10 88.55 0.0M
2021-11-08 91.00 91.25 83.30 87.80 0.0M
2021-11-04 86.90 87.00 86.10 86.95 0.0M
2021-11-03 85.00 87.80 83.70 86.50 0.0M
2021-11-02 85.00 85.00 80.00 84.45 0.0M
2021-11-01 80.25 83.00 79.80 82.20 0.0M
2021-10-29 84.00 85.00 84.00 84.00 0.0M
2021-10-28 83.60 88.00 83.60 84.05 0.0M
2021-10-27 83.90 88.00 83.90 87.65 0.0M
2021-10-26 87.55 87.55 84.50 87.50 0.0M
2021-10-25 86.60 88.00 80.30 85.00 0.0M
2021-10-22 81.00 84.05 81.00 84.05 0.0M
2021-10-21 83.85 83.85 80.00 80.05 0.0M
2021-10-20 80.00 81.95 80.00 80.05 0.0M
2021-10-19 80.00 83.90 80.00 80.05 0.0M
2021-10-18 82.50 85.00 80.10 81.70 0.0M
2021-10-14 88.75 88.75 82.50 83.35 0.0M
2021-10-13 85.40 87.50 79.75 84.80 0.0M
2021-10-12 82.90 83.75 80.10 83.35 0.0M
2021-10-11 78.60 80.50 78.60 79.80 0.0M
2021-10-08 77.00 79.45 76.35 78.60 0.0M
2021-10-07 75.20 80.60 75.20 77.05 0.0M
2021-10-06 79.80 80.70 75.15 79.00 0.0M
2021-10-05 78.90 78.90 75.00 77.85 0.0M
2021-10-04 72.25 75.35 72.25 75.35 0.0M
2021-10-01 74.30 74.30 70.45 71.80 0.0M
2021-09-30 71.75 74.90 71.75 73.15 0.0M
2021-09-29 72.00 74.95 70.30 74.95 0.0M
2021-09-28 77.90 77.90 72.40 72.50 0.0M
2021-09-27 78.95 78.95 72.25 76.10 0.0M
2021-09-24 75.20 75.20 75.20 75.20 0.0M
2021-09-23 71.65 71.65 71.65 71.65 0.0M
2021-09-22 68.25 68.25 68.25 68.25 0.0M
2021-09-21 65.00 65.00 65.00 65.00 0.0M
2021-09-20 60.30 63.20 60.30 61.95 0.0M
2021-09-17 61.05 64.70 61.05 62.20 0.0M
2021-09-16 63.60 63.60 60.60 62.80 0.0M
2021-09-15 64.80 65.40 62.00 63.10 0.0M
2021-09-14 64.80 64.80 60.85 62.30 0.0M
2021-09-13 63.50 66.80 63.45 64.00 0.0M
2021-09-09 66.30 70.00 65.65 66.75 0.0M
2021-09-08 74.00 74.00 68.70 69.10 0.0M
2021-09-07 72.05 77.50 70.50 72.25 0.0M
2021-09-06 75.45 75.45 72.05 73.85 0.0M
2021-09-03 75.75 75.95 70.00 71.90 0.0M
2021-09-02 74.95 75.05 70.10 72.35 0.0M
2021-09-01 69.20 72.00 68.00 71.50 0.0M
2021-08-31 70.00 70.40 66.55 70.40 0.0M
2021-08-30 70.60 70.60 66.50 67.10 0.0M
2021-08-27 71.95 71.95 67.00 67.25 0.0M
2021-08-26 75.45 75.45 70.00 70.50 0.0M
2021-08-25 72.50 75.90 71.50 73.45 0.0M
2021-08-24 76.90 76.90 73.10 75.00 0.0M
2021-08-23 78.75 78.75 73.35 76.90 0.0M
2021-08-20 73.60 77.20 71.10 77.20 0.0M
2021-08-18 75.00 75.00 73.25 73.55 0.0M
2021-08-17 77.00 80.95 74.10 75.00 0.0M
2021-08-16 70.00 77.10 70.00 77.10 0.0M
2021-08-13 79.50 79.50 73.30 73.45 0.0M
2021-08-12 75.70 77.15 72.00 77.15 0.0M
2021-08-11 73.50 73.50 73.45 73.50 0.0M
2021-08-10 77.85 78.20 71.25 77.30 0.0M
2021-08-09 70.05 76.10 70.05 74.50 0.0M
2021-08-06 69.00 72.75 69.00 72.50 0.0M
2021-08-05 66.60 70.00 66.60 69.30 0.0M
2021-08-04 74.95 74.95 70.10 70.10 0.0M
2021-08-03 73.30 76.35 73.30 73.75 0.0M
2021-08-02 73.55 78.90 73.55 75.00 0.0M
2021-07-30 75.80 79.55 72.55 76.00 0.0M
2021-07-29 75.75 75.80 68.60 75.80 0.0M
2021-07-28 67.00 73.20 66.55 72.20 0.0M
2021-07-27 70.95 74.60 68.30 69.75 0.0M
2021-07-26 74.00 75.40 70.95 71.10 0.0M
2021-07-23 73.60 77.10 73.55 74.65 0.0M
2021-07-22 74.70 74.70 72.55 73.55 0.0M
2021-07-20 71.30 72.95 68.00 71.25 0.0M
2021-07-19 72.00 76.90 71.00 71.30 0.0M
2021-07-16 76.15 77.50 73.80 73.90 0.0M
2021-07-15 77.00 81.15 75.10 77.65 0.0M
2021-07-14 76.05 82.40 76.05 79.00 0.0M
2021-07-13 83.45 83.45 76.55 79.35 0.0M
2021-07-12 83.00 83.00 75.50 79.50 0.0M
2021-07-09 75.50 80.00 75.10 79.20 0.0M
2021-07-08 82.00 82.00 78.15 79.05 0.0M
2021-07-07 88.95 88.95 81.70 82.25 0.0M
2021-07-06 93.50 93.50 85.65 85.70 0.0M
2021-07-05 90.40 90.70 82.15 90.15 0.0M
2021-07-02 86.40 86.40 86.40 86.40 0.0M
2021-07-01 81.90 82.30 81.90 82.30 0.0M
2021-06-30 77.80 78.40 76.00 78.40 0.0M
2021-06-29 74.35 74.75 72.15 74.70 0.0M
2021-06-28 68.00 73.75 68.00 71.20 0.0M
2021-06-25 74.60 74.60 69.45 70.40 0.0M
2021-06-24 76.00 76.00 73.10 73.10 0.0M
2021-06-23 84.90 84.90 76.90 76.90 0.0M
2021-06-22 80.90 80.90 80.90 80.90 0.0M
2021-06-21 77.00 77.05 75.00 77.05 0.0M
2021-06-18 68.10 74.20 67.20 73.40 0.0M
2021-06-17 74.95 75.00 70.05 70.70 0.0M
2021-06-16 72.25 72.45 69.00 72.20 0.0M
2021-06-15 65.80 69.05 64.05 69.00 0.0M
2021-06-14 65.00 65.80 62.00 65.80 0.0M
2021-06-11 60.00 62.70 60.00 62.70 0.0M
2021-06-10 59.75 59.75 59.75 59.75 0.0M
2021-06-09 54.50 57.10 54.50 56.95 0.0M
2021-06-08 54.50 54.50 54.50 54.50 0.0M
2021-06-07 50.00 51.95 50.00 51.95 0.0M
2021-06-04 51.00 53.00 49.00 49.50 0.0M
2021-06-03 54.10 55.00 51.40 51.55 0.0M
2021-06-02 54.10 54.10 54.10 54.10 0.0M
2021-06-01 57.00 57.00 56.90 56.90 0.0M
2021-05-31 59.85 59.85 59.85 59.85 0.0M
2021-05-28 65.80 65.80 62.95 62.95 0.0M
2021-05-27 66.60 66.60 61.05 66.25 0.0M
2021-05-26 62.90 63.90 58.90 63.45 0.0M
2021-05-25 60.90 60.90 55.25 60.90 0.0M
2021-05-24 57.75 58.00 53.25 58.00 0.0M
2021-05-21 55.35 55.35 53.35 55.25 0.0M
2021-05-20 52.65 52.75 48.10 52.75 0.0M
2021-05-19 45.65 50.25 45.65 50.25 0.0M
2021-05-18 45.75 47.90 45.75 47.90 0.0M
2021-05-17 41.40 45.65 41.40 45.65 0.0M
2021-05-14 40.75 43.55 40.00 43.50 0.0M
2021-05-12 40.00 42.00 40.00 41.50 0.0M
2021-05-11 39.20 43.00 39.20 41.75 0.0M
2021-05-10 39.30 41.25 39.30 41.25 0.0M
2021-05-07 39.70 41.60 39.15 39.30 0.0M
2021-05-06 41.05 42.65 39.00 39.70 0.0M
2021-05-05 42.65 42.65 41.05 41.05 0.0M
2021-05-04 42.05 44.15 42.05 43.20 0.0M
2021-05-03 45.70 45.70 42.15 44.20 0.0M
2021-04-30 41.95 45.45 41.95 44.35 0.0M
2021-04-29 47.00 47.20 43.30 44.15 0.0M
2021-04-28 45.20 45.70 43.50 45.55 0.0M
2021-04-27 39.50 43.60 39.50 43.60 0.0M
2021-04-26 43.70 43.70 41.55 41.55 0.0M
2021-04-23 43.70 43.70 43.70 43.70 0.0M
2021-04-22 43.70 47.35 43.70 43.70 0.0M
2021-04-20 44.70 47.50 44.05 46.00 0.0M
2021-04-19 48.50 48.50 46.10 46.10 0.0M
2021-04-16 49.40 49.40 46.95 48.50 0.0M
2021-04-15 50.15 50.15 49.40 49.40 0.0M
2021-04-13 50.75 53.40 50.75 52.00 0.0M
2021-04-12 53.50 53.50 53.40 53.40 0.0M
2021-04-09 58.00 58.00 56.10 56.20 0.0M
2021-04-08 58.85 61.90 58.85 58.90 0.0M
2021-04-07 64.65 67.50 61.90 61.90 0.0M
2021-04-06 65.15 70.85 64.60 65.15 0.0M
2021-04-05 69.95 70.35 63.65 68.00 0.0M
2021-04-01 68.95 69.70 64.85 67.00 0.0M
2021-03-31 66.40 66.40 66.30 66.40 0.0M
2021-03-30 60.25 63.25 60.25 63.25 0.0M
2021-03-26 58.15 60.25 54.55 60.25 0.0M
2021-03-25 55.45 58.15 52.65 57.40 0.1M
2021-03-24 55.20 55.40 55.20 55.40 0.0M
2021-03-23 52.70 52.80 52.50 52.80 0.0M
2021-03-22 50.30 50.30 47.95 50.30 0.0M
2021-03-19 44.15 47.95 44.15 47.95 0.0M
2021-03-18 45.70 45.70 43.60 45.70 0.0M
2021-03-17 43.55 43.55 43.55 43.55 0.0M
2021-03-16 41.50 41.50 41.50 41.50 0.0M
2021-03-15 40.25 40.25 37.30 39.55 0.0M
2021-03-12 38.35 38.35 38.35 38.35 0.0M
2021-03-10 36.55 36.55 36.55 36.55 0.0M
2021-03-09 34.85 34.85 33.75 34.85 0.0M
2021-03-08 35.45 35.50 32.60 33.20 0.0M
2021-03-05 33.50 33.85 33.50 33.85 0.0M
2021-03-04 30.00 32.25 30.00 32.25 0.0M
2021-03-03 29.40 30.75 29.40 30.75 0.0M
2021-03-02 31.95 32.00 29.50 30.50 0.0M
2021-03-01 28.05 30.75 28.05 30.50 0.0M
2021-02-26 28.30 31.20 28.30 29.30 0.0M
2021-02-25 29.75 29.75 29.75 29.75 0.0M
2021-02-24 28.30 28.35 26.20 28.35 0.0M
2021-02-23 26.50 27.00 26.50 27.00 0.0M
2021-02-22 24.60 25.75 23.40 25.75 0.0M
2021-02-19 26.00 26.00 24.60 24.60 0.0M
2021-02-18 24.20 25.85 23.75 25.85 0.0M
2021-02-17 24.70 25.30 23.50 24.80 0.0M
2021-02-16 24.25 24.80 24.05 24.70 0.0M
2021-02-15 24.30 25.80 24.30 24.85 0.0M
2021-02-12 25.25 25.25 25.25 25.25 0.0M
2021-02-11 26.65 26.65 24.80 26.30 0.0M
2021-02-10 26.30 27.55 25.40 25.40 0.0M
2021-02-09 24.90 26.80 24.90 26.25 0.0M
2021-02-08 24.30 25.60 23.30 25.60 0.0M
2021-02-05 25.40 25.65 24.40 24.40 0.0M
2021-02-04 24.00 25.70 24.00 25.65 0.0M
2021-02-03 25.10 25.30 24.30 24.60 0.0M
2021-02-02 25.45 27.20 25.10 25.55 0.0M
2021-02-01 23.90 26.40 23.90 26.40 0.0M
2021-01-29 26.15 26.45 25.10 25.15 0.0M
2021-01-28 26.05 26.10 24.90 25.95 0.0M
2021-01-27 26.35 27.35 26.15 26.20 0.0M
2021-01-25 26.60 27.35 26.60 27.25 0.0M
2021-01-22 28.00 28.00 28.00 28.00 0.0M
2021-01-21 30.00 30.00 27.55 29.45 0.0M
2021-01-20 29.35 29.35 27.65 28.95 0.0M
2021-01-19 28.20 28.80 26.70 28.70 0.0M
2021-01-18 27.65 27.65 27.55 27.55 0.0M
2021-01-15 29.00 30.30 28.85 29.00 0.0M
2021-01-14 28.45 30.75 28.45 29.50 0.0M
2021-01-13 32.00 32.00 29.10 29.30 0.0M
2021-01-12 30.30 31.80 30.30 30.60 0.0M
2021-01-11 30.10 33.00 30.10 30.30 0.0M
2021-01-08 29.65 31.50 29.65 31.50 0.0M
2021-01-07 27.90 30.65 27.85 30.00 0.0M
2021-01-06 30.00 31.30 29.30 29.30 0.0M
2021-01-05 30.70 32.20 30.70 30.80 0.0M
2021-01-04 30.60 30.70 30.60 30.70 0.0M
2021-01-01 29.25 29.25 28.50 29.25 0.0M