Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹0.81

(10.96%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	1.05	1.07	0.99	1.02	755	23,43,727	19,94,800
20-Nov-2025	1	1.04	0.99	1.01	886	15,86,534	13,70,909
21-Nov-2025	1	1.02	0.94	0.97	869	21,97,146	19,23,185
24-Nov-2025	0.97	0.97	0.91	0.92	1,007	21,49,223	19,88,843
25-Nov-2025	0.93	0.97	0.9	0.91	692	9,14,291	6,47,034
26-Nov-2025	0.92	1.03	0.91	0.97	940	39,23,603	21,37,915
27-Nov-2025	0.98	1.02	0.94	0.96	728	16,44,615	14,41,470
28-Nov-2025	0.96	0.96	0.93	0.95	544	6,41,942	6,58,870
01-Dec-2025	0.95	0.99	0.94	0.97	595	14,93,584	8,30,007
02-Dec-2025	0.99	1	0.93	0.97	576	42,13,504	40,44,505
03-Dec-2025	0.97	1.03	0.95	1	445	11,46,154	10,54,630
04-Dec-2025	0.98	1.02	0.98	0.99	465	10,00,613	8,93,598
05-Dec-2025	0.98	1	0.96	0.97	546	10,30,113	7,99,497
08-Dec-2025	0.97	0.99	0.93	0.94	686	12,05,311	10,20,082
09-Dec-2025	0.96	0.96	0.9	0.91	845	18,56,917	16,85,967
10-Dec-2025	0.9	0.91	0.87	0.88	905	19,89,823	17,13,610
11-Dec-2025	0.89	0.89	0.82	0.84	1,118	20,98,490	18,17,183
12-Dec-2025	0.84	0.84	0.8	0.81	1,146	20,98,492	17,64,225
15-Dec-2025	0.8	0.81	0.77	0.78	986	13,18,099	13,35,592
16-Dec-2025	0.79	0.79	0.76	0.79	660	9,54,880	8,92,695
17-Dec-2025	0.78	0.79	0.75	0.77	778	10,46,993	7,74,695
18-Dec-2025	0.77	0.77	0.72	0.73	933	15,01,665	13,82,402
19-Dec-2025	0.71	0.83	0.71	0.81	1,066	25,42,626	20,91,378

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice