Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹0.95

(-1.04%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	1.43	1.43	1.37	1.38	1,033	1,37,33,576	94,11,150
30-Oct-2025	1.39	1.4	1.34	1.35	846	28,62,735	18,02,460
31-Oct-2025	1.38	1.38	1.34	1.36	593	12,21,489	7,09,654
03-Nov-2025	1.38	1.39	1.32	1.34	973	15,72,074	9,25,150
04-Nov-2025	1.32	1.36	1.31	1.32	615	50,36,438	36,42,841
06-Nov-2025	1.31	1.34	1.2	1.23	1,133	43,01,239	27,75,094
07-Nov-2025	1.22	1.25	1.14	1.18	1,234	47,71,326	34,48,875
10-Nov-2025	1.2	1.24	1.14	1.16	988	31,76,099	22,64,653
11-Nov-2025	1.18	1.19	1.09	1.12	1,216	47,93,798	37,83,724
12-Nov-2025	1.12	1.14	1.06	1.13	1,194	45,53,089	29,39,922
13-Nov-2025	1.13	1.14	1.08	1.11	1,050	34,05,383	22,28,217
14-Nov-2025	1.13	1.13	1.08	1.11	555	8,92,905	5,16,582
17-Nov-2025	1.1	1.1	1.03	1.04	1,469	63,83,981	49,65,781
18-Nov-2025	1.04	1.06	1	1.05	725	16,56,725	12,23,040
19-Nov-2025	1.05	1.07	0.99	1.02	755	23,43,727	19,94,800
20-Nov-2025	1	1.04	0.99	1.01	886	15,86,534	13,70,909
21-Nov-2025	1	1.02	0.94	0.97	869	21,97,146	19,23,185
24-Nov-2025	0.97	0.97	0.91	0.92	1,007	21,49,223	19,88,843
25-Nov-2025	0.93	0.97	0.9	0.91	692	9,14,291	6,47,034
26-Nov-2025	0.92	1.03	0.91	0.97	940	39,23,603	21,37,915
27-Nov-2025	0.98	1.02	0.94	0.96	728	16,44,615	14,41,470
28-Nov-2025	0.96	0.96	0.93	0.95	544	6,41,942	6,58,870

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice