Kretto Syscon Limited (BOM:531328)
India · Delayed Price · Currency is INR 1.780
-0.060 (-3.26%)
At close: Aug 26, 2025
Kretto Syscon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.82 | 1.83 | 1.72 | 1.75 | 1.75 | -1.69% | 945,595 |
| Aug 28, 2025 | 1.74 | 1.85 | 1.70 | 1.78 | 1.78 | - | 1,020,302 |
| Aug 26, 2025 | 1.86 | 1.87 | 1.75 | 1.78 | 1.78 | -3.26% | 1,910,721 |
| Aug 25, 2025 | 1.87 | 1.87 | 1.81 | 1.84 | 1.84 | 2.97% | 3,721,218 |
| Aug 22, 2025 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | 2.64% | 3,029,358 |
| Aug 21, 2025 | 1.67 | 1.75 | 1.65 | 1.74 | 1.74 | 4.44% | 5,380,751 |
| Aug 20, 2025 | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | 4.06% | 3,321,229 |
| Aug 19, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 4.84% | 2,008,304 |
| Aug 18, 2025 | 1.51 | 1.61 | 1.46 | 1.53 | 1.53 | -0.59% | 3,648,319 |
| Aug 14, 2025 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | -1.79% | 2,134,440 |
| Aug 13, 2025 | 1.61 | 1.62 | 1.52 | 1.57 | 1.57 | -1.14% | 1,344,406 |
| Aug 12, 2025 | 1.57 | 1.64 | 1.50 | 1.58 | 1.58 | 0.57% | 2,434,849 |
| Aug 11, 2025 | 1.64 | 1.65 | 1.57 | 1.57 | 1.57 | -3.97% | 1,970,008 |
| Aug 8, 2025 | 1.60 | 1.76 | 1.59 | 1.64 | 1.64 | -2.21% | 19,148,388 |
| Aug 7, 2025 | 1.74 | 1.75 | 1.67 | 1.68 | 1.68 | -4.23% | 7,474,637 |
| Aug 6, 2025 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -4.06% | 1,641,723 |
| Aug 5, 2025 | 1.85 | 1.86 | 1.75 | 1.82 | 1.82 | -0.49% | 2,472,723 |
| Aug 4, 2025 | 1.82 | 1.90 | 1.78 | 1.83 | 1.83 | -1.50% | 2,497,753 |
| Aug 1, 2025 | 1.94 | 1.94 | 1.85 | 1.86 | 1.86 | -2.92% | 1,041,595 |
| Jul 31, 2025 | 1.86 | 1.92 | 1.83 | 1.92 | 1.92 | 3.01% | 3,583,154 |
| Jul 30, 2025 | 1.91 | 1.93 | 1.85 | 1.86 | 1.86 | -2.41% | 1,453,606 |
| Jul 29, 2025 | 1.94 | 1.99 | 1.84 | 1.91 | 1.91 | -1.45% | 1,639,906 |
| Jul 28, 2025 | 1.85 | 1.94 | 1.78 | 1.94 | 1.94 | 4.48% | 3,460,905 |
| Jul 25, 2025 | 1.85 | 1.88 | 1.77 | 1.85 | 1.85 | -0.48% | 3,308,962 |
| Jul 24, 2025 | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | - | 2,406,263 |
| Jul 23, 2025 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -1.01% | 3,165,767 |
| Jul 22, 2025 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | - | 5,207,199 |
| Jul 21, 2025 | 1.92 | 1.92 | 1.82 | 1.88 | 1.88 | -0.48% | 4,811,504 |
| Jul 18, 2025 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -1.46% | 2,187,152 |
| Jul 17, 2025 | 1.96 | 1.98 | 1.89 | 1.92 | 1.92 | -2.34% | 8,628,780 |
| Jul 16, 2025 | 2.07 | 2.07 | 1.91 | 1.96 | 1.96 | -1.85% | 7,372,123 |
| Jul 15, 2025 | 2.05 | 2.06 | 1.96 | 2.00 | 2.00 | -0.94% | 2,269,550 |
| Jul 14, 2025 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 4.83% | 5,515,418 |
| Jul 11, 2025 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | 0.47% | 1,332,020 |
| Jul 10, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.47% | 819,476 |
| Jul 9, 2025 | 1.94 | 1.95 | 1.90 | 1.93 | 1.93 | - | 13,887,482 |
| Jul 8, 2025 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -0.47% | 1,594,371 |
| Jul 7, 2025 | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -0.46% | 6,403,824 |
| Jul 4, 2025 | 1.92 | 1.96 | 1.89 | 1.94 | 1.94 | 1.41% | 23,927,474 |
| Jul 3, 2025 | 1.83 | 1.92 | 1.81 | 1.92 | 1.92 | 4.02% | 13,070,840 |
| Jul 2, 2025 | 1.87 | 1.90 | 1.82 | 1.84 | 1.84 | -1.44% | 2,041,557 |
| Jul 1, 2025 | 1.87 | 1.92 | 1.82 | 1.87 | 1.87 | -0.53% | 4,323,930 |
| Jun 30, 2025 | 1.81 | 1.88 | 1.71 | 1.88 | 1.88 | 4.68% | 9,662,395 |
| Jun 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.92% | 3,513,889 |
| Jun 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.64% | 1,417,431 |
| Jun 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.90% | 1,890,680 |
| Jun 24, 2025 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | 4.62% | 17,441,178 |
| Jun 23, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 4.90% | 23,708,192 |
| Jun 20, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 4.57% | 7,464,444 |
| Jun 19, 2025 | 1.83 | 1.91 | 1.82 | 1.82 | 1.82 | -4.82% | 2,094,195 |