Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹1.26

(-0.79%)

Oct 8, 2025|10:30:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	1.49	1.49	1.39	1.43	1,220	26,51,567	15,45,217
18-Sep-2025	1.45	1.45	1.29	1.32	2,097	1,07,41,116	66,76,343
19-Sep-2025	1.32	1.4	1.19	1.38	2,043	2,59,27,499	1,36,46,780
22-Sep-2025	1.44	1.45	1.34	1.38	951	86,95,163	61,46,280
23-Sep-2025	1.37	1.38	1.3	1.31	817	14,93,755	7,66,242
24-Sep-2025	1.33	1.34	1.27	1.3	773	10,18,066	5,80,520
25-Sep-2025	1.34	1.34	1.25	1.27	812	9,08,238	5,58,931
26-Sep-2025	1.25	1.27	1.15	1.15	1,239	34,81,790	27,01,580
29-Sep-2025	1.15	1.18	1.09	1.15	1,131	28,67,619	19,70,464
30-Sep-2025	1.15	1.19	1.09	1.11	859	19,68,083	11,41,917
01-Oct-2025	1.12	1.22	1.1	1.21	905	16,45,022	12,37,003
03-Oct-2025	1.31	1.33	1.23	1.33	1,312	56,95,567	38,42,471
06-Oct-2025	1.34	1.37	1.25	1.27	1,091	93,05,761	64,00,836
07-Oct-2025	1.27	1.33	1.21	1.27	818	66,05,251	48,92,166

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice