Skip to main content
Kretto Syscon Limited (BOM:531328)
India flag India · Delayed Price · Currency is INR
0.580
+0.020 (3.57%)
At close: Apr 28, 2026

Kretto Syscon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.580.600.580.590.591.72%2,714,014
Apr 28, 20260.550.580.550.580.583.57%2,559,002
Apr 27, 20260.540.560.530.560.563.70%2,404,222
Apr 24, 20260.540.550.520.540.54-4,281,783
Apr 23, 20260.530.540.520.540.543.85%1,898,773
Apr 22, 20260.540.550.520.520.52-3.70%3,047,325
Apr 21, 20260.520.540.520.540.543.85%2,971,556
Apr 20, 20260.500.530.490.520.521.96%11,676,330
Apr 17, 20260.520.520.510.510.51-3.77%3,971,330
Apr 16, 20260.550.550.530.530.53-3.64%2,733,215
Apr 15, 20260.570.570.550.550.55-3.51%5,518,375
Apr 13, 20260.590.600.570.570.57-3.39%2,375,451
Apr 10, 20260.580.590.570.590.593.51%6,344,235
Apr 9, 20260.580.590.550.570.57-1,806,735
Apr 8, 20260.580.590.560.570.57-3,105,477
Apr 7, 20260.600.610.570.570.57-3.39%5,382,995
Apr 6, 20260.580.590.570.590.593.51%926,863
Apr 2, 20260.550.570.540.570.573.64%776,569
Apr 1, 20260.530.550.530.550.553.77%552,050
Mar 30, 20260.530.540.530.530.53-3.64%1,348,386
Mar 27, 20260.550.560.550.550.55-3.51%1,240,122
Mar 25, 20260.600.610.570.570.57-3.39%4,284,919
Mar 24, 20260.590.610.580.590.59-3.28%2,133,147
Mar 23, 20260.640.640.610.610.61-4.69%1,682,562
Mar 20, 20260.650.650.630.640.64-3.03%1,883,454
Mar 19, 20260.690.700.660.660.66-4.35%4,711,517
Mar 18, 20260.690.710.690.690.69-4.17%3,243,278
Mar 17, 20260.750.750.710.720.72-2.70%2,150,805
Mar 16, 20260.750.770.720.740.74-1.33%4,160,737
Mar 13, 20260.760.760.750.750.75-3.85%2,208,714
Mar 12, 20260.830.840.780.780.78-4.88%8,049,336
Mar 11, 20260.820.840.820.820.821.23%3,710,449
Mar 10, 20260.760.810.750.810.813.85%8,625,411
Mar 9, 20260.820.830.780.780.78-4.88%2,950,669
Mar 6, 20260.820.850.790.820.82-1,194,265
Mar 5, 20260.790.840.760.820.822.50%10,283,895
Mar 4, 20260.810.830.800.800.80-4.76%9,279,734
Mar 2, 20260.760.840.760.840.845.00%12,936,800
Feb 27, 20260.810.820.800.800.80-4.76%6,216,627
Feb 26, 20260.840.860.820.840.84-2.33%11,526,600
Feb 25, 20260.900.920.850.860.86-3.37%15,171,720
Feb 24, 20260.910.920.850.890.89-18,447,110
Feb 23, 20260.840.890.840.890.899.88%21,953,761
Feb 20, 20260.770.810.770.810.819.46%24,357,550
Feb 19, 20260.710.740.710.740.748.82%4,328,949
Feb 18, 20260.630.690.630.680.687.94%27,061,020
Feb 17, 20260.710.730.630.630.63-10.00%14,266,370
Feb 16, 20260.700.730.660.700.704.48%26,824,300
Feb 13, 20260.620.670.610.670.6719.64%24,810,440
Feb 12, 20260.470.560.450.560.5619.15%18,772,450
Feb 11, 20260.470.480.450.470.47-2,366,751
Feb 10, 20260.470.510.450.470.47-7,869,205
Feb 9, 20260.480.480.450.470.47-2,323,559
Feb 6, 20260.480.490.460.470.47-4.08%3,656,296
Feb 5, 20260.490.490.480.490.492.08%1,983,228
Feb 4, 20260.490.490.470.480.48-6,991,963
Feb 3, 20260.500.520.450.480.48-4,491,647
Feb 2, 20260.500.500.470.480.48-4.00%3,374,316
Feb 1, 20260.550.560.490.500.50-7.41%8,292,463
Jan 30, 20260.550.550.520.540.54-1.82%2,257,175
Jan 29, 20260.560.560.540.550.55-1,173,769
Jan 28, 20260.570.590.540.550.55-3.51%5,081,018
Jan 27, 20260.580.610.560.570.57-1.72%6,385,873
Jan 23, 20260.610.610.570.580.58-4.92%1,318,607
Jan 22, 20260.590.630.580.610.613.39%1,560,946
Jan 21, 20260.610.620.570.590.59-3.28%4,577,893
Jan 20, 20260.640.650.600.610.61-6.15%2,724,155
Jan 19, 20260.690.690.640.650.65-4.41%2,773,840
Jan 16, 20260.700.720.670.680.68-5.56%5,137,960
Jan 14, 20260.690.740.690.720.724.35%1,901,062
Jan 13, 20260.720.740.680.690.69-4.17%5,694,070
Jan 12, 20260.730.740.700.720.72-1.37%4,893,965
Jan 9, 20260.750.750.720.730.73-1.35%1,818,256
Jan 8, 20260.770.770.720.740.74-2.63%2,808,555
Jan 7, 20260.830.830.740.760.76-7.32%5,619,632
Jan 6, 20260.810.840.810.820.82-1.20%1,485,284
Jan 5, 20260.850.850.790.830.83-2.35%1,829,705
Jan 2, 20260.910.910.810.850.85-4.49%2,085,271
Jan 1, 20260.870.910.870.890.891.14%2,077,387
Dec 31, 20250.870.900.850.880.883.53%1,454,832
Dec 30, 20250.890.920.840.850.85-6.59%1,215,071
Dec 29, 20250.870.930.870.910.912.25%12,123,500
Dec 26, 20250.930.950.870.890.89-4.30%2,000,052
Dec 24, 20250.970.980.920.930.93-4.12%1,376,411
Dec 23, 20250.971.020.940.970.974.30%5,007,765
Dec 22, 20250.820.950.820.930.9314.81%4,214,219
Dec 19, 20250.710.830.710.810.8110.96%3,244,895
Dec 18, 20250.770.770.720.730.73-5.19%2,030,872
Dec 17, 20250.780.790.750.770.77-2.53%1,351,972
Dec 16, 20250.790.790.760.790.791.28%1,228,958
Dec 15, 20250.800.810.770.780.78-3.70%1,667,812
Dec 12, 20250.840.840.800.810.81-3.57%2,571,758
Dec 11, 20250.890.890.820.840.84-4.55%2,475,106
Dec 10, 20250.900.910.870.880.88-3.30%2,245,774
Dec 9, 20250.960.960.900.910.91-3.19%2,022,482
Dec 8, 20250.970.990.930.940.94-3.09%1,265,886
Dec 5, 20250.981.000.960.970.97-2.02%1,062,428
Dec 4, 20250.981.020.980.990.99-1.00%1,006,768
Dec 3, 20250.971.030.951.001.003.09%1,158,808
Dec 2, 20250.991.000.930.970.97-4,247,159