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
16 Oct 2023	INR	0.78	0.78	0.74	0.75	0.75	-0.02 (-2.60%)	705,565
13 Oct 2023	INR	0.81	0.81	0.77	0.77	0.77	-0.04 (-4.94%)	928,526
12 Oct 2023	INR	0.79	0.82	0.76	0.81	0.81	+0.02 (+2.53%)	1,140,288
11 Oct 2023	INR	0.77	0.79	0.74	0.79	0.79	+0.03 (+3.95%)	808,313
10 Oct 2023	INR	0.76	0.77	0.75	0.76	0.76	-0.02 (-2.56%)	523,796
9 Oct 2023	INR	0.76	0.78	0.72	0.78	0.78	+0.03 (+4%)	1,118,472
6 Oct 2023	INR	0.73	0.76	0.71	0.75	0.75	+0.02 (+2.74%)	739,459
5 Oct 2023	INR	0.76	0.77	0.73	0.73	0.73	-0.03 (-3.95%)	781,214
4 Oct 2023	INR	0.8	0.82	0.76	0.76	0.76	-0.04 (-5%)	1,143,398
3 Oct 2023	INR	0.81	0.82	0.76	0.8	0.8	+0.01 (+1.27%)	985,771
29 Sep 2023	INR	0.79	0.79	0.78	0.79	0.79	+0.03 (+3.95%)	536,713
28 Sep 2023	INR	0.73	0.76	0.73	0.76	0.76	+0.03 (+4.11%)	551,053
27 Sep 2023	INR	0.73	0.73	0.73	0.73	0.73	-0.03 (-3.95%)	586,624
26 Sep 2023	INR	0.78	0.78	0.76	0.76	0.76	-0.04 (-5%)	676,794
25 Sep 2023	INR	0.84	0.84	0.8	0.8	0.8	-0.04 (-4.76%)	589,014
22 Sep 2023	INR	0.9	0.9	0.84	0.84	0.84	-0.04 (-4.55%)	783,294
21 Sep 2023	INR	0.89	0.9	0.87	0.88	0.88	+0.01 (+1.15%)	1,445,432
20 Sep 2023	INR	0.88	0.88	0.84	0.87	0.87	+0.03 (+3.57%)	1,834,243
18 Sep 2023	INR	0.82	0.84	0.82	0.84	0.84	+0.04 (+5%)	1,427,192
15 Sep 2023	INR	0.79	0.8	0.78	0.8	0.8	+0.03 (+3.90%)	1,602,558
14 Sep 2023	INR	0.81	0.84	0.76	0.77	0.77	-0.03 (-3.75%)	2,857,341
13 Sep 2023	INR	0.86	0.87	0.78	0.8	0.8	-0.02 (-2.44%)	4,910,888
12 Sep 2023	INR	0.85	0.95	0.75	0.82	0.82	+0.02 (+2.50%)	9,765,079
11 Sep 2023	INR	0.74	0.82	0.67	0.8	0.8	+0.11 (+15.94%)	6,020,081
8 Sep 2023	INR	0.63	0.7	0.62	0.69	0.69	+0.06 (+9.52%)	3,033,717
7 Sep 2023	INR	0.61	0.64	0.61	0.63	0.63	+0.02 (+3.28%)	1,665,035
6 Sep 2023	INR	0.58	0.61	0.57	0.61	0.61	+0.04 (+7.02%)	2,575,447
5 Sep 2023	INR	0.58	0.58	0.56	0.57	0.57	0.0 (0.0%)	687,656
4 Sep 2023	INR	0.57	0.59	0.56	0.57	0.57	+0.01 (+1.79%)	1,203,681
1 Sep 2023	INR	0.58	0.58	0.55	0.56	0.56	-0.01 (-1.75%)	1,115,805

First
3
4
5
6
7
Last

See Xignite Response |