Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹2.56

(9.87%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/05/2025

To Date

08/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-May-2025	2.12	2.19	2.04	2.18	777	41,49,235	13,89,070
12-May-2025	2.23	2.28	2.22	2.28	1,149	55,94,939	22,33,809
13-May-2025	2.35	2.35	2.25	2.33	1,419	79,37,650	20,05,207
14-May-2025	2.35	2.36	2.31	2.35	1,371	50,06,746	11,86,442
15-May-2025	2.34	2.38	2.33	2.38	1,044	36,10,394	10,16,156
16-May-2025	2.39	2.39	2.34	2.35	996	42,41,228	13,59,903
19-May-2025	2.25	2.33	2.24	2.24	1,013	39,35,353	14,01,190
20-May-2025	2.13	2.23	2.13	2.2	1,101	1,28,29,498	48,63,876
21-May-2025	2.13	2.31	2.13	2.27	997	50,14,752	16,00,005
22-May-2025	2.29	2.35	2.16	2.16	915	99,39,762	34,79,034
23-May-2025	2.14	2.21	2.14	2.16	775	45,72,663	15,43,140
26-May-2025	2.21	2.26	2.19	2.21	3,845	1,71,18,438	66,82,941
27-May-2025	2.31	2.32	2.23	2.27	3,181	2,57,95,662	56,38,780
28-May-2025	2.19	2.3	2.19	2.24	1,446	1,19,21,560	34,79,144
29-May-2025	2.2	2.23	2.2	2.21	1,003	1,09,57,857	31,77,039
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

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice