Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹0.8

(-4.76%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	0.57	0.59	0.54	0.55	921	28,40,138	49,01,469
29-Jan-2026	0.56	0.56	0.54	0.55	674	6,42,778	9,18,590
30-Jan-2026	0.55	0.55	0.52	0.54	849	12,07,953	18,72,136
01-Feb-2026	0.55	0.56	0.49	0.5	1,383	41,94,096	76,14,923
02-Feb-2026	0.5	0.5	0.47	0.48	1,085	16,19,040	23,47,642
03-Feb-2026	0.5	0.52	0.45	0.48	1,043	21,61,869	34,88,561
04-Feb-2026	0.49	0.49	0.47	0.48	870	33,77,601	61,47,806
05-Feb-2026	0.49	0.49	0.48	0.49	566	9,63,124	13,98,772
06-Feb-2026	0.48	0.49	0.46	0.47	859	17,20,599	27,00,807
09-Feb-2026	0.48	0.48	0.45	0.47	727	10,75,413	14,11,152
10-Feb-2026	0.47	0.51	0.45	0.47	987	36,94,539	42,30,591
11-Feb-2026	0.47	0.48	0.45	0.47	604	11,04,649	16,63,657
12-Feb-2026	0.47	0.56	0.45	0.56	1,100	89,97,587	1,37,35,173
13-Feb-2026	0.62	0.67	0.61	0.67	1,817	1,63,85,430	1,19,29,158
16-Feb-2026	0.7	0.73	0.66	0.7	1,485	1,87,98,508	86,37,926
17-Feb-2026	0.71	0.73	0.63	0.63	914	94,78,998	81,91,435
18-Feb-2026	0.63	0.69	0.63	0.68	656	1,76,72,139	2,20,80,932
19-Feb-2026	0.71	0.74	0.71	0.74	624	31,92,908	27,49,180
20-Feb-2026	0.77	0.81	0.77	0.81	1,412	1,94,46,536	61,27,724
23-Feb-2026	0.84	0.89	0.84	0.89	1,278	1,95,49,201	1,30,75,265
24-Feb-2026	0.91	0.92	0.85	0.89	1,585	1,63,81,810	98,51,097
25-Feb-2026	0.9	0.92	0.85	0.86	818	1,31,80,102	70,23,631
26-Feb-2026	0.84	0.86	0.82	0.84	731	95,08,038	56,94,847

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice