Kretto Syscon Limited (BOM:531328)
India flag India · Delayed Price · Currency is INR
1.380
+0.060 (4.55%)
At close: Sep 19, 2025

Kretto Syscon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20251.441.451.341.381.38-6,308,864
Sep 19, 20251.321.401.191.381.384.55%19,279,360
Sep 18, 20251.451.451.291.321.32-7.69%8,133,915
Sep 17, 20251.491.491.391.431.43-3.38%1,860,200
Sep 16, 20251.501.511.461.481.480.68%5,157,598
Sep 15, 20251.411.491.301.471.472.80%11,660,060
Sep 12, 20251.501.501.411.431.43-2.72%1,781,637
Sep 11, 20251.471.531.461.471.47-2.00%1,811,379
Sep 10, 20251.511.541.461.501.500.67%8,774,260
Sep 9, 20251.631.631.491.491.49-4.49%2,260,299
Sep 8, 20251.591.621.531.561.56-3,388,538
Sep 5, 20251.601.601.541.561.56-0.64%10,218,370
Sep 4, 20251.551.581.511.571.57-0.63%6,218,814
Sep 3, 20251.671.671.551.581.58-2.47%2,831,990
Sep 2, 20251.611.661.611.621.62-4.14%5,262,930
Sep 1, 20251.751.771.671.691.69-3.43%2,814,083
Aug 29, 20251.821.831.721.751.75-1.69%945,595
Aug 28, 20251.741.851.701.781.78-1,020,302
Aug 26, 20251.861.871.751.781.78-3.26%1,910,721
Aug 25, 20251.871.871.811.841.842.97%3,721,218
Aug 22, 20251.781.811.761.791.792.64%3,029,358
Aug 21, 20251.671.751.651.741.744.44%5,380,751
Aug 20, 20251.681.681.621.671.674.06%3,321,229
Aug 19, 20251.541.601.541.601.604.84%2,008,304
Aug 18, 20251.511.611.461.531.53-0.59%3,648,319
Aug 14, 20251.511.581.511.541.54-1.79%2,134,440
Aug 13, 20251.611.621.521.571.57-1.14%1,344,406
Aug 12, 20251.571.641.501.581.580.57%2,434,849
Aug 11, 20251.641.651.571.571.57-3.97%1,970,008
Aug 8, 20251.601.761.591.641.64-2.21%19,148,388
Aug 7, 20251.741.751.671.681.68-4.23%7,474,637
Aug 6, 20251.821.821.741.751.75-4.06%1,641,723
Aug 5, 20251.851.861.751.821.82-0.49%2,472,723
Aug 4, 20251.821.901.781.831.83-1.50%2,497,753
Aug 1, 20251.941.941.851.861.86-2.92%1,041,595
Jul 31, 20251.861.921.831.921.923.01%3,583,154
Jul 30, 20251.911.931.851.861.86-2.41%1,453,606
Jul 29, 20251.941.991.841.911.91-1.45%1,639,906
Jul 28, 20251.851.941.781.941.944.48%3,460,905
Jul 25, 20251.851.881.771.851.85-0.48%3,308,962
Jul 24, 20251.851.891.841.861.86-2,406,263
Jul 23, 20251.881.891.831.861.86-1.01%3,165,767
Jul 22, 20251.931.931.851.881.88-5,207,199
Jul 21, 20251.921.921.821.881.88-0.48%4,811,504
Jul 18, 20251.951.961.881.891.89-1.46%2,187,152
Jul 17, 20251.961.981.891.921.92-2.34%8,628,780
Jul 16, 20252.072.071.911.961.96-1.85%7,372,123
Jul 15, 20252.052.061.962.002.00-0.94%2,269,550
Jul 14, 20251.942.021.942.022.024.83%5,515,418
Jul 11, 20251.941.941.911.931.930.47%1,332,020