Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹2.04

(-1.45%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	1.98	2.06	1.96	1.96	1,188	38,54,501	19,39,070
20-Jun-2025	1.97	2.05	1.97	2.05	1,846	1,41,63,280	69,11,523
23-Jun-2025	2.14	2.15	2.14	2.15	5,841	4,71,67,973	2,19,52,037
24-Jun-2025	2.25	2.25	2.24	2.25	4,115	3,63,22,001	1,61,49,241
25-Jun-2025	2.14	2.14	2.14	2.14	1,394	37,46,350	17,50,631
26-Jun-2025	2.04	2.04	2.04	2.04	995	26,77,371	13,12,437
27-Jun-2025	1.94	1.94	1.94	1.94	1,554	63,11,987	32,53,602
30-Jun-2025	1.95	2.03	1.85	2.03	3,536	1,73,15,371	89,46,663
01-Jul-2025	2.02	2.07	1.97	2.02	1,138	80,94,062	40,03,640
02-Jul-2025	2.02	2.05	1.97	1.99	912	38,06,441	18,90,332
03-Jul-2025	1.98	2.07	1.95	2.07	1,474	2,48,70,972	1,21,02,639
04-Jul-2025	2.07	2.12	2.04	2.1	2,021	4,65,35,961	2,21,55,073
07-Jul-2025	2.14	2.14	2.06	2.09	1,811	1,23,83,846	59,29,467
08-Jul-2025	2.1	2.1	2.05	2.08	723	30,56,863	14,76,271
09-Jul-2025	2.1	2.11	2.05	2.08	1,279	2,67,50,102	1,28,58,780
10-Jul-2025	2.09	2.1	2.06	2.07	627	15,77,171	7,58,775
11-Jul-2025	2.1	2.1	2.06	2.08	651	25,72,208	12,33,353
14-Jul-2025	2.1	2.18	2.1	2.18	3,448	1,10,65,551	51,06,870
15-Jul-2025	2.21	2.22	2.12	2.16	1,360	45,38,580	21,01,436
16-Jul-2025	2.23	2.23	2.06	2.12	1,639	1,44,08,065	68,26,041
17-Jul-2025	2.12	2.14	2.04	2.07	1,715	1,67,69,408	79,89,612
18-Jul-2025	2.11	2.12	2.03	2.04	915	41,58,751	20,25,141

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice