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
2022-12-30 285.00 285.00 268.75 280.00 0.0M
2022-12-29 290.50 294.50 277.75 282.85 0.0M
2022-12-28 298.00 298.00 288.00 288.75 0.0M
2022-12-27 285.10 297.00 285.00 296.75 0.0M
2022-12-26 274.50 295.35 274.50 295.30 0.0M
2022-12-23 281.60 298.95 281.25 281.30 0.0M
2022-12-22 296.05 314.00 295.00 295.45 0.0M
2022-12-21 325.70 330.00 309.45 309.45 0.0M
2022-12-20 326.90 326.90 312.60 325.70 0.0M
2022-12-19 311.35 311.35 310.75 311.35 0.0M
2022-12-16 293.00 296.55 271.10 296.55 0.0M
2022-12-15 298.90 298.90 276.55 282.50 0.0M
2022-12-14 290.00 299.75 287.25 289.10 0.0M
2022-12-13 304.85 304.85 290.00 301.90 0.0M
2022-12-12 312.65 312.65 292.00 304.30 0.0M
2022-12-09 300.60 319.00 300.60 306.45 0.0M
2022-12-08 333.75 333.75 312.10 312.10 0.0M
2022-12-07 340.00 340.00 326.15 328.50 0.0M
2022-12-06 344.40 353.65 330.00 339.20 0.0M
2022-12-05 355.00 373.35 340.00 344.40 0.0M
2022-12-02 345.10 364.50 345.10 355.60 0.0M
2022-12-01 340.10 360.00 338.55 355.75 0.0M
2022-11-30 345.00 350.00 345.00 345.00 0.0M
2022-11-29 345.05 363.90 345.00 349.10 0.0M
2022-11-28 354.40 354.40 341.00 347.70 0.0M
2022-11-25 337.60 337.60 328.00 337.60 0.0M
2022-11-24 321.00 332.40 320.00 321.55 0.0M
2022-11-23 318.70 321.95 302.80 316.60 0.0M
2022-11-22 339.75 339.75 318.70 318.70 0.0M
2022-11-21 340.05 359.90 333.50 335.45 0.0M
2022-11-18 362.90 362.90 347.50 351.00 0.0M
2022-11-17 356.20 362.45 351.00 352.25 0.0M
2022-11-16 357.05 366.00 357.05 364.85 0.0M
2022-11-15 352.05 369.95 352.05 361.10 0.0M
2022-11-14 364.00 389.95 360.50 369.55 0.0M
2022-11-11 365.00 376.90 351.00 373.90 0.0M
2022-11-10 353.00 360.00 353.00 359.95 0.0M
2022-11-09 359.95 360.50 349.20 360.50 0.0M
2022-11-07 360.00 369.90 342.15 360.80 0.0M
2022-11-04 365.00 365.00 347.05 357.90 0.0M
2022-11-03 364.95 364.95 345.00 354.55 0.0M
2022-11-02 362.00 362.00 349.00 350.35 0.0M
2022-11-01 372.80 372.80 355.00 360.15 0.0M
2022-10-31 369.00 369.70 359.00 364.95 0.0M
2022-10-28 360.60 384.05 358.95 364.40 0.0M
2022-10-27 390.90 390.90 365.40 377.80 0.0M
2022-10-25 384.60 384.60 384.60 384.60 0.0M
2022-10-24 365.60 366.30 361.05 366.30 0.0M
2022-10-21 340.00 360.00 340.00 348.90 0.0M
2022-10-20 361.60 361.60 341.05 351.55 0.0M
2022-10-19 358.60 362.35 345.00 351.90 0.0M
2022-10-18 363.90 365.60 340.00 346.90 0.0M
2022-10-17 334.80 351.65 318.25 348.20 0.0M
2022-10-14 325.00 343.05 320.15 334.95 0.0M
2022-10-13 349.80 349.80 327.65 332.30 0.0M
2022-10-12 361.00 361.00 331.70 344.85 0.0M
2022-10-11 338.00 344.00 333.00 344.00 0.0M
2022-10-10 311.00 327.65 311.00 327.65 0.0M
2022-10-07 332.00 332.00 303.00 312.05 0.0M
2022-10-06 315.00 324.90 307.05 317.00 0.0M
2022-10-04 311.35 311.35 311.35 311.35 0.0M
2022-10-03 296.55 296.55 296.00 296.55 0.0M
2022-09-30 269.00 282.45 269.00 282.45 0.0M
2022-09-29 284.90 284.90 267.35 269.00 0.0M
2022-09-28 271.00 276.70 266.00 274.25 0.0M
2022-09-27 276.90 279.75 265.05 277.70 0.0M
2022-09-26 275.05 286.95 272.55 274.90 0.0M
2022-09-23 301.90 301.90 286.50 286.85 0.0M
2022-09-22 305.00 310.00 295.90 301.55 0.0M
2022-09-21 294.65 304.90 294.65 295.80 0.0M
2022-09-20 289.00 295.50 286.00 295.50 0.0M
2022-09-19 282.00 287.00 275.25 281.45 0.0M
2022-09-16 272.00 294.85 272.00 288.45 0.0M
2022-09-15 312.95 312.95 284.80 286.10 0.0M
2022-09-14 309.80 309.80 282.05 299.75 0.0M
2022-09-13 296.00 296.70 274.50 296.45 0.0M
2022-09-12 269.45 282.60 269.45 282.60 0.0M
2022-09-09 279.00 280.00 266.00 269.15 0.0M
2022-09-08 288.90 288.90 270.15 276.75 0.0M
2022-09-07 287.00 287.00 265.55 277.00 0.0M
2022-09-06 274.35 274.35 274.35 274.35 0.0M
2022-09-05 261.30 261.30 261.30 261.30 0.0M
2022-09-02 248.90 248.90 248.90 248.90 0.0M
2022-09-01 236.90 237.05 236.85 237.05 0.0M
2022-08-30 231.50 232.85 221.05 225.80 0.0M
2022-08-29 230.00 235.00 228.00 230.10 0.0M
2022-08-26 232.10 240.90 232.10 239.10 0.0M
2022-08-25 240.00 240.00 231.00 239.00 0.0M
2022-08-24 251.15 251.15 228.55 233.35 0.0M
2022-08-23 236.85 243.20 222.00 239.20 0.0M
2022-08-22 225.10 236.00 221.10 231.65 0.0M
2022-08-19 231.00 239.00 226.50 228.75 0.0M
2022-08-18 235.80 240.00 233.10 238.35 0.0M
2022-08-17 231.20 242.40 231.20 234.00 0.0M
2022-08-16 239.90 242.00 230.10 235.45 0.0M
2022-08-12 242.40 244.75 231.50 233.60 0.0M
2022-08-11 248.00 248.00 230.00 238.95 0.0M
2022-08-10 248.90 249.00 235.10 241.90 0.0M
2022-08-08 244.00 254.95 244.00 247.45 0.0M
2022-08-05 247.00 247.90 240.15 243.10 0.0M
2022-08-04 242.05 247.25 231.00 236.10 0.0M
2022-08-03 236.50 236.50 225.10 235.50 0.0M
2022-08-02 239.45 239.45 220.70 225.25 0.0M
2022-08-01 228.90 231.00 221.50 229.65 0.0M
2022-07-29 216.00 224.90 215.00 223.95 0.0M
2022-07-28 206.75 219.50 206.75 215.05 0.0M
2022-07-27 209.15 221.45 209.00 212.05 0.0M
2022-07-26 218.10 226.75 213.95 219.90 0.0M
2022-07-25 226.10 239.95 224.40 225.20 0.0M
2022-07-22 240.00 240.00 230.00 235.60 0.0M
2022-07-21 245.90 245.90 231.30 235.10 0.0M
2022-07-20 247.70 247.70 231.05 237.70 0.0M
2022-07-19 216.20 235.95 216.20 235.95 0.0M
2022-07-18 224.90 226.85 211.30 224.75 0.0M
2022-07-15 230.95 230.95 215.50 216.05 0.0M
2022-07-14 220.75 223.95 211.50 223.95 0.0M
2022-07-13 216.10 225.00 213.10 213.30 0.0M
2022-07-12 239.00 239.00 222.10 222.40 0.0M
2022-07-11 222.10 233.20 211.00 233.20 0.0M
2022-07-08 222.10 222.10 215.10 222.10 0.0M
2022-07-07 210.00 211.55 202.15 211.55 0.0M
2022-07-06 192.90 201.50 190.00 201.50 0.0M
2022-07-05 191.00 194.90 185.30 191.95 0.0M
2022-07-04 203.70 203.70 190.50 194.95 0.0M
2022-07-01 190.50 197.00 186.00 194.00 0.0M
2022-06-30 186.90 187.75 180.00 187.75 0.0M
2022-06-29 177.70 178.85 163.70 178.85 0.0M
2022-06-28 179.15 179.15 167.65 170.35 0.0M
2022-06-27 172.80 175.50 170.75 170.75 0.0M
2022-06-24 180.85 184.45 174.60 174.80 0.0M
2022-06-23 190.95 190.95 175.00 183.75 0.0M
2022-06-22 187.95 187.95 175.25 183.85 0.0M
2022-06-21 187.80 187.80 174.05 181.60 0.0M
2022-06-20 190.70 190.70 174.35 179.65 0.0M
2022-06-17 189.00 189.00 174.80 183.50 0.0M
2022-06-16 192.40 192.40 177.55 183.75 0.0M
2022-06-15 192.00 192.00 179.10 186.85 0.0M
2022-06-14 184.95 185.10 168.10 183.00 0.0M
2022-06-13 192.00 192.00 174.35 176.30 0.0M
2022-06-10 191.00 191.00 181.25 183.50 0.0M
2022-06-09 197.00 197.00 180.50 188.70 0.0M
2022-06-08 198.95 198.95 182.15 187.80 0.0M
2022-06-07 197.50 197.50 183.65 191.00 0.0M
2022-06-06 201.90 201.90 183.30 188.15 0.0M
2022-06-03 195.85 195.85 178.15 192.80 0.0M
2022-06-02 186.55 186.55 186.55 186.55 0.0M
2022-06-01 177.70 177.70 174.00 177.70 0.0M
2022-05-31 168.95 169.25 157.50 169.25 0.0M
2022-05-30 154.40 170.00 154.40 161.20 0.0M
2022-05-27 166.60 166.60 158.70 162.45 0.0M
2022-05-26 169.00 169.00 153.45 158.70 0.0M
2022-05-25 166.85 166.85 154.25 161.50 0.0M
2022-05-24 174.50 174.50 159.00 162.20 0.0M
2022-05-23 158.30 170.00 157.50 166.95 0.0M
2022-05-20 157.90 164.45 153.05 162.90 0.0M
2022-05-19 156.50 158.00 156.50 157.90 0.0M
2022-05-18 161.00 165.65 156.25 156.80 0.0M
2022-05-17 167.00 167.00 160.00 160.00 0.0M
2022-05-16 156.10 159.10 152.00 159.10 0.0M
2022-05-13 159.75 167.25 151.55 151.55 0.0M
2022-05-12 157.70 167.00 157.70 159.50 0.0M
2022-05-11 171.95 171.95 158.85 165.95 0.0M
2022-05-10 179.95 179.95 165.00 167.20 0.0M
2022-05-09 177.00 182.00 168.15 172.80 0.0M
2022-05-06 185.75 185.75 177.00 177.00 0.0M
2022-05-05 190.00 195.60 182.00 184.00 0.0M
2022-05-04 185.25 194.50 180.00 189.00 0.0M
2022-05-02 195.90 195.90 185.25 185.25 0.0M
2022-04-29 180.40 196.00 180.40 195.00 0.0M
2022-04-28 195.35 195.35 185.00 189.80 0.0M
2022-04-27 185.30 198.95 185.30 187.70 0.0M
2022-04-26 198.95 198.95 191.25 195.00 0.0M
2022-04-25 198.95 198.95 186.00 195.00 0.0M
2022-04-22 202.00 205.65 195.55 195.75 0.0M
2022-04-21 198.90 198.95 195.05 198.95 0.0M
2022-04-20 184.40 199.95 184.40 189.50 0.0M
2022-04-19 185.00 199.95 185.00 194.00 0.0M
2022-04-18 205.00 205.00 192.15 192.15 0.0M
2022-04-13 197.40 197.40 197.00 197.25 0.0M
2022-04-12 194.50 194.50 185.00 188.00 0.0M
2022-04-11 185.25 185.25 185.25 185.25 0.0M
2022-04-08 191.55 191.55 176.00 176.45 0.0M
2022-04-07 182.00 182.45 182.00 182.45 0.0M
2022-04-06 173.80 173.80 173.80 173.80 0.0M
2022-04-05 165.50 165.55 165.40 165.55 0.0M
2022-04-04 155.95 157.70 154.00 157.70 0.0M
2022-04-01 154.85 154.85 142.45 150.45 0.0M
2022-03-31 144.10 151.70 144.10 149.85 0.0M
2022-03-30 152.00 152.00 142.25 146.00 0.0M
2022-03-29 154.00 154.00 141.50 147.55 0.0M
2022-03-28 154.80 154.80 141.05 147.00 0.0M
2022-03-25 140.20 150.00 140.20 148.00 0.0M
2022-03-24 157.35 157.35 143.60 143.75 0.0M
2022-03-23 137.00 151.10 137.00 151.05 0.0M
2022-03-22 143.50 148.45 143.50 143.95 0.0M
2022-03-21 151.30 164.50 151.05 151.05 0.0M
2022-03-17 159.00 159.05 158.95 158.95 0.0M
2022-03-16 176.00 176.00 167.30 167.30 0.0M
2022-03-15 178.30 178.30 162.00 176.10 0.0M
2022-03-14 169.85 169.85 168.00 169.85 0.0M
2022-03-11 160.95 161.80 158.00 161.80 0.0M
2022-03-10 154.10 154.10 140.00 154.10 0.0M
2022-03-09 146.80 146.80 146.80 146.80 0.0M
2022-03-08 139.85 139.85 139.85 139.85 0.0M
2022-03-07 133.20 133.20 133.20 133.20 0.0M
2022-03-04 126.90 126.90 126.90 126.90 0.0M
2022-03-03 120.90 120.90 115.20 120.90 0.0M
2022-03-02 115.15 115.15 112.05 115.15 0.0M
2022-02-28 109.70 109.70 109.70 109.70 0.0M
2022-02-25 104.45 104.50 104.45 104.50 0.0M
2022-02-24 99.55 106.95 99.55 99.55 0.0M
2022-02-23 105.45 109.95 100.90 104.75 0.0M
2022-02-22 110.00 113.30 105.45 105.45 0.0M
2022-02-21 112.00 113.10 107.05 111.00 0.0M
2022-02-18 104.55 114.50 104.55 108.00 0.0M
2022-02-17 107.35 110.00 107.30 110.00 0.0M
2022-02-16 115.55 115.55 112.05 112.05 0.0M
2022-02-15 117.90 120.00 117.90 117.90 0.0M
2022-02-14 124.50 125.00 124.10 124.10 0.0M
2022-02-11 130.40 138.00 130.40 130.60 0.0M
2022-02-10 137.00 137.05 130.00 137.05 0.0M
2022-02-09 132.50 138.00 130.00 130.55 0.0M
2022-02-08 134.00 134.10 122.15 132.50 0.0M
2022-02-07 125.80 128.60 122.50 127.75 0.0M
2022-02-04 120.95 124.60 116.00 122.50 0.0M
2022-02-03 115.45 121.90 115.45 119.85 0.0M
2022-02-02 121.25 121.25 119.50 119.85 0.0M
2022-02-01 111.35 120.90 111.35 115.50 0.0M
2022-01-31 123.90 125.80 114.00 116.05 0.0M
2022-01-28 121.00 125.80 114.50 119.90 0.0M
2022-01-27 122.00 131.55 119.45 120.05 0.0M
2022-01-25 129.05 135.00 122.60 125.70 0.0M
2022-01-24 133.00 136.20 123.30 129.05 0.0M
2022-01-21 127.00 133.90 124.00 129.75 0.0M
2022-01-20 132.35 134.25 128.50 129.20 0.0M
2022-01-19 120.00 127.90 117.00 127.90 0.0M
2022-01-18 123.40 126.95 121.80 121.85 0.0M
2022-01-17 130.50 134.55 127.85 128.20 0.0M
2022-01-14 122.80 135.50 122.80 134.55 0.0M
2022-01-13 142.80 142.80 129.25 129.25 0.0M
2022-01-12 142.80 147.00 134.40 136.05 0.0M
2022-01-11 136.10 142.80 136.10 141.35 0.0M
2022-01-10 136.00 136.05 126.15 136.05 0.0M
2022-01-07 120.00 129.60 120.00 129.60 0.0M
2022-01-06 123.45 123.45 123.45 123.45 0.0M
2022-01-05 143.50 143.50 129.90 129.90 0.0M
2022-01-04 136.70 136.70 136.70 136.70 0.0M
2022-01-03 130.20 130.20 130.20 130.20 0.0M