Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹1.45

(-2.03%)

Sep 17, 2025|03:48:00 PM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Aug-2025	1.82	1.83	1.72	1.75	918	16,71,900	9,45,595
01-Sep-2025	1.75	1.77	1.67	1.69	1,134	47,80,810	28,14,083
02-Sep-2025	1.61	1.66	1.61	1.62	1,331	86,00,393	52,62,930
03-Sep-2025	1.67	1.67	1.55	1.58	1,370	44,74,356	28,31,990
04-Sep-2025	1.55	1.58	1.51	1.57	1,255	96,29,705	62,18,814
05-Sep-2025	1.6	1.6	1.54	1.56	1,059	1,59,50,906	1,02,18,371
08-Sep-2025	1.59	1.62	1.53	1.56	1,078	52,87,807	33,88,538
09-Sep-2025	1.63	1.63	1.49	1.49	1,229	34,38,506	22,60,299
10-Sep-2025	1.51	1.54	1.46	1.5	880	1,31,88,183	87,74,260
11-Sep-2025	1.47	1.53	1.46	1.47	868	27,04,815	18,11,379
12-Sep-2025	1.5	1.5	1.41	1.43	1,039	25,75,474	17,81,637
15-Sep-2025	1.41	1.49	1.3	1.47	1,163	1,70,76,538	1,03,51,315
16-Sep-2025	1.5	1.51	1.46	1.48	911	76,46,152	47,01,382

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice