Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹1.78

(0.00%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	1.91	1.93	1.85	1.86	597	27,10,040	13,45,933
31-Jul-2025	1.86	1.92	1.83	1.92	834	67,28,718	33,17,736
01-Aug-2025	1.94	1.94	1.85	1.86	575	19,70,705	9,64,441
04-Aug-2025	1.81	1.9	1.78	1.83	987	45,71,751	23,12,735
05-Aug-2025	1.85	1.86	1.75	1.82	1,147	44,12,907	22,89,559
06-Aug-2025	1.82	1.82	1.74	1.75	764	28,90,227	15,20,115
07-Aug-2025	1.74	1.75	1.67	1.68	950	1,25,30,754	69,20,961
08-Aug-2025	1.6	1.76	1.59	1.64	1,075	3,13,28,914	1,77,29,991
11-Aug-2025	1.64	1.65	1.56	1.57	1,010	31,08,832	18,24,082
12-Aug-2025	1.57	1.64	1.5	1.58	1,322	37,78,263	22,54,491
13-Aug-2025	1.61	1.62	1.52	1.56	851	20,80,188	12,44,821
14-Aug-2025	1.51	1.58	1.51	1.54	637	32,63,728	19,76,334
18-Aug-2025	1.51	1.61	1.46	1.53	1,311	54,86,924	33,78,074
19-Aug-2025	1.54	1.6	1.54	1.6	962	31,98,226	18,59,541
20-Aug-2025	1.68	1.68	1.62	1.67	1,141	55,38,644	30,75,213
21-Aug-2025	1.67	1.75	1.65	1.74	1,971	93,26,674	49,82,178
22-Aug-2025	1.78	1.81	1.76	1.79	2,253	54,29,549	28,04,962
25-Aug-2025	1.87	1.87	1.81	1.84	3,124	69,16,075	37,21,218
26-Aug-2025	1.86	1.87	1.75	1.78	1,387	33,92,842	19,10,721
28-Aug-2025	1.74	1.85	1.7	1.78	1,281	17,82,028	10,20,302

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice