Kretto Syscon Limited Recent Share Price (BSE:531328)

BSE:531328 - Kretto Syscon Ltd. Kretto Syscon Limited
Sector: Health Care, Industry: Health Care Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Sep 2022	INR	0.73	0.73	0.69	0.71	0.71	-0.01 (-1.39%)	866,244
12 Sep 2022	INR	0.72	0.73	0.7	0.72	0.72	0.0 (0.0%)	724,335
9 Sep 2022	INR	0.74	0.75	0.71	0.72	0.72	-0.02 (-2.70%)	1,508,480
8 Sep 2022	INR	0.8	0.8	0.74	0.74	0.74	-0.03 (-3.90%)	1,586,225
7 Sep 2022	INR	0.77	0.77	0.75	0.77	0.77	+0.03 (+4.05%)	1,925,432
6 Sep 2022	INR	0.73	0.74	0.73	0.74	0.74	+0.03 (+4.23%)	924,103
5 Sep 2022	INR	0.7	0.71	0.69	0.71	0.71	+0.03 (+4.41%)	1,972,808
2 Sep 2022	INR	0.68	0.7	0.66	0.68	0.68	+0.01 (+1.49%)	1,079,493
1 Sep 2022	INR	0.69	0.69	0.66	0.67	0.67	0.0 (0.0%)	932,016
30 Aug 2022	INR	0.7	0.7	0.67	0.67	0.67	-0.01 (-1.47%)	772,004
29 Aug 2022	INR	0.65	0.69	0.65	0.68	0.68	+0.02 (+3.03%)	1,268,256
26 Aug 2022	INR	0.69	0.69	0.66	0.66	0.66	-0.02 (-2.94%)	1,038,656
25 Aug 2022	INR	0.71	0.71	0.66	0.68	0.68	-0.01 (-1.45%)	1,589,495
24 Aug 2022	INR	0.69	0.7	0.67	0.69	0.69	+0.01 (+1.47%)	1,042,524
23 Aug 2022	INR	0.64	0.7	0.64	0.68	0.68	+0.01 (+1.49%)	842,795
22 Aug 2022	INR	0.71	0.71	0.67	0.67	0.67	-0.03 (-4.29%)	1,292,235
19 Aug 2022	INR	0.73	0.73	0.7	0.7	0.7	-0.01 (-1.41%)	790,185
18 Aug 2022	INR	0.7	0.72	0.68	0.71	0.71	+0.01 (+1.43%)	970,985
17 Aug 2022	INR	0.7	0.71	0.67	0.7	0.7	+0.01 (+1.45%)	1,236,728
16 Aug 2022	INR	0.7	0.72	0.68	0.69	0.69	-0.01 (-1.43%)	840,820
12 Aug 2022	INR	0.74	0.75	0.69	0.7	0.7	-0.02 (-2.78%)	2,926,014
11 Aug 2022	INR	0.69	0.72	0.68	0.72	0.72	+0.03 (+4.35%)	1,793,853
10 Aug 2022	INR	0.67	0.73	0.67	0.69	0.69	-0.01 (-1.43%)	2,340,956
8 Aug 2022	INR	0.7	0.75	0.7	0.7	0.7	-0.03 (-4.11%)	1,175,246
5 Aug 2022	INR	0.73	0.73	0.73	0.73	0.73	-0.03 (-3.95%)	260,497
4 Aug 2022	INR	0.81	0.81	0.76	0.76	0.76	-0.03 (-3.80%)	1,057,879
3 Aug 2022	INR	0.81	0.81	0.67	0.79	0.79	+0.05 (+6.76%)	6,739,975
2 Aug 2022	INR	0.71	0.74	0.71	0.74	0.74	+0.06 (+8.82%)	1,746,989
1 Aug 2022	INR	0.68	0.68	0.66	0.68	0.68	+0.06 (+9.68%)	1,919,687
29 Jul 2022	INR	0.58	0.62	0.57	0.62	0.62	+0.05 (+8.77%)	1,308,552

See Xignite Response |