Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹0.48

(0.00%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/01/2026

To Date

03/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	0.85	0.85	0.79	0.83	865	14,96,740	12,22,282
06-Jan-2026	0.81	0.84	0.81	0.82	554	12,17,709	8,38,367
07-Jan-2026	0.83	0.83	0.74	0.76	999	43,25,961	38,35,904
08-Jan-2026	0.77	0.77	0.72	0.74	806	21,01,323	20,73,138
09-Jan-2026	0.75	0.75	0.72	0.73	697	13,26,370	13,46,742
12-Jan-2026	0.73	0.74	0.7	0.72	788	35,17,975	45,02,837
13-Jan-2026	0.72	0.74	0.68	0.69	953	39,55,527	51,04,602
14-Jan-2026	0.69	0.74	0.69	0.72	593	13,61,541	13,42,971
16-Jan-2026	0.7	0.72	0.67	0.68	1,046	35,25,423	47,63,490
19-Jan-2026	0.69	0.69	0.64	0.65	1,084	18,35,068	19,98,831
20-Jan-2026	0.64	0.65	0.6	0.61	1,004	16,76,443	20,62,663
21-Jan-2026	0.61	0.62	0.57	0.59	895	27,16,259	41,25,532
22-Jan-2026	0.59	0.63	0.58	0.61	677	9,41,596	8,73,027
23-Jan-2026	0.61	0.61	0.57	0.58	681	7,77,755	10,25,415
27-Jan-2026	0.58	0.61	0.56	0.57	1,113	36,80,252	59,91,509
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

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice