Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹1.77

(-2.21%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	2.07	2.07	1.97	2.03	1,518	90,39,119	44,55,097
22-Jul-2025	2.08	2.08	2	2.03	1,134	97,86,070	48,21,482
23-Jul-2025	2.03	2.04	1.98	2.01	797	59,32,274	29,31,267
24-Jul-2025	2	2.04	1.99	2.01	654	44,96,014	22,28,022
25-Jul-2025	2	2.03	1.91	2	1,014	60,52,045	30,63,855
28-Jul-2025	2	2.1	1.92	2.09	938	65,44,476	32,04,543
29-Jul-2025	2.09	2.15	1.99	2.06	593	30,95,571	15,18,432
30-Jul-2025	2.06	2.08	2	2.01	597	27,10,040	13,45,933
31-Jul-2025	2.01	2.07	1.98	2.07	834	67,28,718	33,17,736
01-Aug-2025	2.1	2.1	2	2.01	575	19,70,705	9,64,441
04-Aug-2025	1.96	2.05	1.92	1.98	987	45,71,751	23,12,735
05-Aug-2025	2	2.01	1.89	1.97	1,147	44,12,907	22,89,559
06-Aug-2025	1.97	1.97	1.88	1.89	764	28,90,227	15,20,115
07-Aug-2025	1.88	1.89	1.8	1.81	950	1,25,30,754	69,20,961
08-Aug-2025	1.73	1.9	1.72	1.77	1,075	3,13,28,914	1,77,29,991

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice