Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹0.76

(-7.32%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	0.97	0.99	0.93	0.94	686	12,05,311	10,20,082
09-Dec-2025	0.96	0.96	0.9	0.91	845	18,56,917	16,85,967
10-Dec-2025	0.9	0.91	0.87	0.88	905	19,89,823	17,13,610
11-Dec-2025	0.89	0.89	0.82	0.84	1,118	20,98,490	18,17,183
12-Dec-2025	0.84	0.84	0.8	0.81	1,146	20,98,492	17,64,225
15-Dec-2025	0.8	0.81	0.77	0.78	986	13,18,099	13,35,592
16-Dec-2025	0.79	0.79	0.76	0.79	660	9,54,880	8,92,695
17-Dec-2025	0.78	0.79	0.75	0.77	778	10,46,993	7,74,695
18-Dec-2025	0.77	0.77	0.72	0.73	933	15,01,665	13,82,402
19-Dec-2025	0.71	0.83	0.71	0.81	1,066	25,42,626	20,91,378
22-Dec-2025	0.82	0.95	0.82	0.93	1,426	37,98,339	27,17,156
23-Dec-2025	0.97	1.02	0.94	0.97	1,407	49,37,403	34,51,979
24-Dec-2025	0.97	0.98	0.92	0.93	712	13,03,550	12,41,478
26-Dec-2025	0.93	0.95	0.87	0.89	823	17,98,569	13,86,909
29-Dec-2025	0.87	0.93	0.87	0.91	739	1,09,15,831	1,16,41,421
30-Dec-2025	0.89	0.92	0.84	0.85	790	10,57,685	10,43,598
31-Dec-2025	0.87	0.9	0.85	0.88	608	12,82,829	10,74,757
01-Jan-2026	0.87	0.91	0.87	0.89	620	18,61,967	16,81,433
02-Jan-2026	0.91	0.91	0.81	0.85	881	18,02,264	13,68,183
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

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice