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
28 Jul 2022	INR	0.57	0.58	0.56	0.57	0.57	0.0 (0.0%)	744,125
27 Jul 2022	INR	0.59	0.59	0.56	0.57	0.57	-0.01 (-1.72%)	1,247,162
26 Jul 2022	INR	0.58	0.59	0.56	0.58	0.58	-0.01 (-1.69%)	1,065,786
25 Jul 2022	INR	0.6	0.6	0.57	0.59	0.59	0.0 (0.0%)	1,883,218
22 Jul 2022	INR	0.59	0.59	0.57	0.59	0.59	+0.01 (+1.72%)	2,108,888
21 Jul 2022	INR	0.6	0.6	0.57	0.58	0.58	-0.01 (-1.69%)	1,483,312
20 Jul 2022	INR	0.59	0.6	0.58	0.59	0.59	-0.01 (-1.67%)	1,353,148
19 Jul 2022	INR	0.6	0.61	0.58	0.6	0.6	+0.01 (+1.69%)	818,788
18 Jul 2022	INR	0.62	0.62	0.57	0.59	0.59	-0.03 (-4.84%)	1,529,530
15 Jul 2022	INR	0.61	0.62	0.58	0.62	0.62	0.0 (0.0%)	913,738
14 Jul 2022	INR	0.61	0.63	0.59	0.62	0.62	0.0 (0.0%)	1,292,298
13 Jul 2022	INR	0.64	0.64	0.62	0.62	0.62	-0.02 (-3.13%)	687,085
12 Jul 2022	INR	0.64	0.64	0.63	0.64	0.64	0.0 (0.0%)	743,518
11 Jul 2022	INR	0.65	0.65	0.62	0.64	0.64	0.0 (0.0%)	1,611,839
8 Jul 2022	INR	0.63	0.65	0.62	0.64	0.64	+0.01 (+1.59%)	1,204,360
7 Jul 2022	INR	0.64	0.65	0.62	0.63	0.63	-0.01 (-1.56%)	801,379
6 Jul 2022	INR	0.67	0.67	0.63	0.64	0.64	-0.02 (-3.03%)	1,671,650
5 Jul 2022	INR	0.65	0.66	0.64	0.66	0.66	+0.02 (+3.13%)	959,342
4 Jul 2022	INR	0.64	0.65	0.62	0.64	0.64	+0.01 (+1.59%)	803,273
1 Jul 2022	INR	0.63	0.66	0.62	0.63	0.63	-0.03 (-4.55%)	1,485,149
30 Jun 2022	INR	0.69	0.69	0.66	0.66	0.66	-0.03 (-4.35%)	950,152
29 Jun 2022	INR	0.69	0.69	0.66	0.69	0.69	+0.01 (+1.47%)	1,103,047
28 Jun 2022	INR	0.7	0.7	0.67	0.68	0.68	-0.01 (-1.45%)	722,489
27 Jun 2022	INR	0.72	0.72	0.67	0.69	0.69	-0.02 (-2.82%)	1,071,561
24 Jun 2022	INR	0.68	0.71	0.66	0.71	0.71	+0.04 (+5.97%)	1,059,178
23 Jun 2022	INR	0.71	0.71	0.65	0.67	0.67	-0.03 (-4.29%)	1,829,390
22 Jun 2022	INR	0.74	0.74	0.69	0.7	0.7	-0.03 (-4.11%)	1,352,152
21 Jun 2022	INR	0.7	0.74	0.7	0.73	0.73	+0.02 (+2.82%)	886,484
20 Jun 2022	INR	0.74	0.74	0.69	0.71	0.71	+0.01 (+1.43%)	1,768,719
17 Jun 2022	INR	0.71	0.71	0.67	0.7	0.7	0.0 (0.0%)	610,291

See Xignite Response |