Kretto Syscon

Kretto Syscon Ltd Historical Data

NSEBSE

₹1.11

(0.00%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Kretto Syscon: Related NEWS

No Record Found

Invest wise with Expert advice