Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹1.36

(0.74%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

01/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	1.31	1.33	1.23	1.33	1,312	56,95,567	38,42,471
06-Oct-2025	1.34	1.37	1.25	1.27	1,091	93,05,761	64,00,836
07-Oct-2025	1.27	1.33	1.21	1.27	818	66,05,251	48,92,166
08-Oct-2025	1.27	1.28	1.23	1.26	671	50,36,232	39,24,999
09-Oct-2025	1.28	1.48	1.18	1.38	1,639	1,17,39,131	66,28,472
10-Oct-2025	1.37	1.56	1.34	1.4	1,868	2,14,55,456	1,13,93,602
13-Oct-2025	1.39	1.43	1.36	1.39	822	1,13,18,899	77,58,509
14-Oct-2025	1.38	1.38	1.12	1.15	1,781	1,32,73,170	89,59,339
15-Oct-2025	1.12	1.38	1.07	1.36	3,334	7,64,99,261	3,87,44,677
16-Oct-2025	1.49	1.49	1.33	1.37	1,681	2,81,55,799	1,66,03,823
17-Oct-2025	1.4	1.49	1.27	1.37	1,593	2,05,66,416	80,56,044
20-Oct-2025	1.37	1.4	1.31	1.39	1,010	32,45,177	21,27,719
21-Oct-2025	1.42	1.42	1.37	1.4	776	13,35,579	8,88,880
23-Oct-2025	1.42	1.45	1.32	1.42	1,165	31,85,145	18,01,971
24-Oct-2025	1.4	1.44	1.38	1.42	711	35,77,191	19,03,094
27-Oct-2025	1.44	1.44	1.38	1.41	995	82,05,302	52,37,467
28-Oct-2025	1.42	1.48	1.39	1.41	950	60,78,331	29,71,703
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

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice