Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹1.94

(-4.90%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	2.2	2.22	2.2	2.21	836	56,38,597	23,61,842
02-Jun-2025	2.21	2.21	2.16	2.19	1,096	21,44,444	7,05,846
03-Jun-2025	2.19	2.26	2.18	2.21	768	21,81,927	7,67,904
04-Jun-2025	2.21	2.23	2.2	2.22	1,026	98,48,865	42,78,257
05-Jun-2025	2.23	2.33	2.22	2.33	1,650	1,43,74,806	50,57,705
06-Jun-2025	2.42	2.56	2.41	2.56	2,895	2,04,36,856	52,99,633
09-Jun-2025	2.66	2.72	2.57	2.6	2,671	1,11,01,440	28,62,254
10-Jun-2025	2.65	2.65	2.34	2.46	2,788	1,31,71,869	28,59,224
11-Jun-2025	2.5	2.5	2.3	2.33	1,820	1,33,69,577	49,53,288
12-Jun-2025	2.33	2.33	2.26	2.28	1,083	42,58,836	18,63,913
13-Jun-2025	2.27	2.28	2.17	2.17	1,308	76,46,579	35,00,242
16-Jun-2025	2.07	2.27	2.07	2.27	1,296	48,03,565	21,96,604
17-Jun-2025	2.38	2.38	2.16	2.16	1,330	1,06,56,403	48,06,826
18-Jun-2025	2.11	2.25	2.06	2.06	1,164	67,81,630	32,50,345
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

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice