Kretto Syscon Limited		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
23-09-2026 Wed	BSE Sensex : 74,828.25 +299.17 +0.40%		NSE Nifty 50 : 23,446.80 +117.80 +0.5%		USD - INR 1 $ = Rs 95.73	Find Stock
Share Price in Google :	Kretto Syscon Limited		MCap (aprox) 33.9 Crores	Symbol : 531328	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
14.0%	2.1%	-7.5%	-21.0%	-19.7%	-64.5%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
23-09-26	Wed	0.49	0.01	3.56m	2.1%
22-09-26	Tue	0.48	0.04	4.78m	9.1%	Data Update : 7 PM
21-09-26	Mon	0.44	0.04	3.92m	10.0%	23-09-26 : 0.49
18-09-26	Fri	0.4	0	1.74m	0.0%
17-09-26	Thu	0.4	-0.01	1.07m	-2.4%	Compared to  :  11-09-26 0.43
16-09-26	Wed	0.41	0	503.77k	0.0%
15-09-26	Tue	0.41	-0.02	2.06m	-4.7%	7 Days %
11-09-26	Fri	0.43	0	2.16m	0.0%	14.0%
10-09-26	Thu	0.43	0	667.53k	0.0%
09-09-26	Wed	0.43	0	722.16k	0.0%	Compared to  :  24-08-26 0.48
08-09-26	Tue	0.43	-0.01	2.19m	-2.3%
07-09-26	Mon	0.44	0	1.85m	0.0%	1 Month %
04-09-26	Fri	0.44	-0.01	1.71m	-2.2%	2.1%
03-09-26	Thu	0.45	-0.01	1.18m	-2.2%	.
02-09-26	Wed	0.46	0.01	2.17m	2.2%	Compared to  :  23-07-26 0.53
01-09-26	Tue	0.45	-0.01	2.66m	-2.2%
31-08-26	Mon	0.46	-0.01	3.44m	-2.1%	2 Months %
28-08-26	Fri	0.47	0	885.12k	0.0%	-7.5%
27-08-26	Thu	0.47	-0.01	1.45m	-2.1%
26-08-26	Wed	0.48	0	1.13m	0.0%	Compared to  :  23-06-26 0.62
25-08-26	Tue	0.48	0	896.6k	0.0%
24-08-26	Mon	0.48	0.01	1.19m	2.1%	3 Months %
21-08-26	Fri	0.47	-0.01	1.1m	-2.1%	-21.0%
20-08-26	Thu	0.48	0	1.95m	0.0%
19-08-26	Wed	0.48	0	967.61k	0.0%	Compared to  :  23-03-26 0.61
18-08-26	Tue	0.48	0.01	1.38m	2.1%
17-08-26	Mon	0.47	-0.01	739.04k	-2.1%	6 Months %
14-08-26	Fri	0.48	0.01	1.07m	2.1%	-19.7%
13-08-26	Thu	0.47	-0.01	640.73k	-2.1%
12-08-26	Wed	0.48	0	294.71k	0.0%	Compared to  :  23-09-25 1.38
11-08-26	Tue	0.48	0	1.12m	0.0%
10-08-26	Mon	0.48	0	524.34k	0.0%	1 year %
07-08-26	Fri	0.48	-0.01	4.5m	-2.0%	-64.5%
06-08-26	Thu	0.49	0.01	770.63k	2.1%
05-08-26	Wed	0.48	0	1.11m	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks@ybl Paypal : https:// www.paypal.me/ DonateStartup
04-08-26	Tue	0.48	-0.01	2.5m	-2.0%
03-08-26	Mon	0.49	-0.01	1.59m	-2.0%
31-07-26	Fri	0.5	0.01	1.01m	2.0%
30-07-26	Thu	0.49	0	3.96m	0.0%
29-07-26	Wed	0.49	0	10.54m	0.0%
28-07-26	Tue	0.49	-0.01	768.54k	-2.0%
27-07-26	Mon	0.5	-0.01	979.76k	-2.0%
24-07-26	Fri	0.51	-0.02	1.18m	-3.8%
23-07-26	Thu	0.53	-0.02	350.71k	-3.6%
22-07-26	Wed	0.55	0.01	3.87m	1.9%
21-07-26	Tue	0.54	0.01	280.59k	1.9%
20-07-26	Mon	0.53	0.02	926.79k	3.9%
17-07-26	Fri	0.51	0.01	1.13m	2.0%
16-07-26	Thu	0.5	0	1.41m	0.0%
15-07-26	Wed	0.5	-0.02	1.65m	-3.8%
14-07-26	Tue	0.52	0	1.23m	0.0%
13-07-26	Mon	0.52	-0.01	453.03k	-1.9%
10-07-26	Fri	0.53	-0.02	866.65k	-3.6%
09-07-26	Thu	0.55	-0.02	587.69k	-3.5%
08-07-26	Wed	0.57	-0.02	405.32k	-3.4%
07-07-26	Tue	0.59	0.01	457.4k	1.7%
06-07-26	Mon	0.58	-0.01	278.68k	-1.7%
03-07-26	Fri	0.59	0	146.65k	0.0%
02-07-26	Thu	0.59	0	223.82k	0.0%
01-07-26	Wed	0.59	0	1.17m	0.0%
30-06-26	Tue	0.59	0	449.02k	0.0%
29-06-26	Mon	0.59	0.02	333.02k	3.5%
25-06-26	Thu	0.57	-0.02	349.86k	-3.4%
24-06-26	Wed	0.59	-0.03	631.36k	-4.8%
23-06-26	Tue	0.62	-0.03	852.35k	-4.6%
22-06-26	Mon	0.65	-0.03	539.76k	-4.4%
19-06-26	Fri	0.68	-0.01	625.05k	-1.4%
18-06-26	Thu	0.69	0.02	947.54k	3.0%
17-06-26	Wed	0.67	0.01	677.8k	1.5%
16-06-26	Tue	0.66	0.02	1.74m	3.1%
15-06-26	Mon	0.64	0.03	1.57m	4.9%
12-06-26	Fri	0.61	0.02	1.85m	3.4%
11-06-26	Thu	0.59	0.01	1.22m	1.7%
10-06-26	Wed	0.58	0.01	2.67m	1.8%
09-06-26	Tue	0.57	0.02	2.82m	3.6%
08-06-26	Mon	0.55	0.01	317.43k	1.9%
05-06-26	Fri	0.54	0.01	693.21k	1.9%
04-06-26	Thu	0.53	0	2.34m	0.0%
03-06-26	Wed	0.53	-0.01	727.78k	-1.9%
02-06-26	Tue	0.54	0	424.33k	0.0%
01-06-26	Mon	0.54	-0.01	658.65k	-1.8%
29-05-26	Fri	0.55	0.01	645.66k	1.9%
27-05-26	Wed	0.54	-0.02	3.76m	-3.6%
26-05-26	Tue	0.56	0	3.55m	0.0%
25-05-26	Mon	0.56	0.01	3.63m	1.8%
22-05-26	Fri	0.55	0	2.4m	0.0%
21-05-26	Thu	0.55	-0.01	504.5k	-1.8%
20-05-26	Wed	0.56	0	2.39m	0.0%
19-05-26	Tue	0.56	0	3.21m	0.0%
18-05-26	Mon	0.56	-0.02	3.82m	-3.4%
15-05-26	Fri	0.58	0.01	3.37m	1.8%
14-05-26	Thu	0.57	0.02	4.19m	3.6%
13-05-26	Wed	0.55	0	308.21k	0.0%
12-05-26	Tue	0.55	-0.01	824.69k	-1.8%
11-05-26	Mon	0.56	-0.01	600.25k	-1.8%
08-05-26	Fri	0.57	0	1.02m	0.0%
07-05-26	Thu	0.57	0	487.62k	0.0%
06-05-26	Wed	0.57	-0.01	745.35k	-1.7%
05-05-26	Tue	0.58	0	540.13k	0.0%
04-05-26	Mon	0.58	-0.01	915.08k	-1.7%
30-04-26	Thu	0.59	0	3.18m	0.0%
29-04-26	Wed	0.59	0.01	2.79m	1.7%
28-04-26	Tue	0.58	0.02	2.56m	3.6%
27-04-26	Mon	0.56	0.02	2.4m	3.7%
24-04-26	Fri	0.54	0	4.28m	0.0%
23-04-26	Thu	0.54	0.02	1.9m	3.8%
22-04-26	Wed	0.52	-0.02	3.05m	-3.7%
21-04-26	Tue	0.54	0.02	2.97m	3.8%
20-04-26	Mon	0.52	0.01	11.68m	2.0%
17-04-26	Fri	0.51	-0.02	3.97m	-3.8%
16-04-26	Thu	0.53	-0.02	2.73m	-3.6%
15-04-26	Wed	0.55	-0.02	5.52m	-3.5%
13-04-26	Mon	0.57	-0.02	2.38m	-3.4%
10-04-26	Fri	0.59	0.02	6.34m	3.5%
09-04-26	Thu	0.57	0	1.81m	0.0%
08-04-26	Wed	0.57	0	3.11m	0.0%
07-04-26	Tue	0.57	-0.02	5.38m	-3.4%
06-04-26	Mon	0.59	0.02	926.86k	3.5%
02-04-26	Thu	0.57	0.02	776.57k	3.6%
01-04-26	Wed	0.55	0.02	552.05k	3.8%
30-03-26	Mon	0.53	-0.02	1.35m	-3.6%
27-03-26	Fri	0.55	-0.02	1.24m	-3.5%
25-03-26	Wed	0.57	-0.02	4.28m	-3.4%
24-03-26	Tue	0.59	-0.02	2.13m	-3.3%
23-03-26	Mon	0.61	-0.03	1.68m	-4.7%
20-03-26	Fri	0.64	-0.02	1.88m	-3.0%
19-03-26	Thu	0.66	-0.03	4.71m	-4.3%
18-03-26	Wed	0.69	-0.17	3.24m	-4.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	0.86	-0.03	15.17m	-3.4%
26-02-26	Thu	0.89	0	18.45m	0.0%
25-02-26	Wed	0.89	0.08	22.06m	9.9%
24-02-26	Tue	0.81	0.07	24.36m	9.5%
23-02-26	Mon	0.74	0.06	4.33m	8.8%
20-02-26	Fri	0.68	0.05	27.06m	7.9%
19-02-26	Thu	0.63	-0.07	14.27m	-10.0%
18-02-26	Wed	0.7	0.03	26.82m	4.5%
17-02-26	Tue	0.67	0.11	24.81m	19.6%
16-02-26	Mon	0.56	0.09	18.77m	19.1%
13-02-26	Fri	0.47	0	2.37m	0.0%
12-02-26	Thu	0.47	0	7.87m	0.0%
11-02-26	Wed	0.47	0	2.32m	0.0%
10-02-26	Tue	0.47	-0.02	3.66m	-4.1%
09-02-26	Mon	0.49	0.01	1.98m	2.1%
06-02-26	Fri	0.48	0	6.99m	0.0%
05-02-26	Thu	0.48	0	4.49m	0.0%
04-02-26	Wed	0.48	-0.02	3.37m	-4.0%
03-02-26	Tue	0.5	-0.04	8.29m	-7.4%
02-02-26	Mon	0.54	-0.01	2.26m	-1.8%
01-02-26	Sun	0.55	0	1.17m	0.0%
30-01-26	Fri	0.55	-0.02	5.08m	-3.5%
29-01-26	Thu	0.57	-0.01	6.4m	-1.7%
28-01-26	Wed	0.58	-0.03	1.32m	-4.9%
27-01-26	Tue	0.61	0.02	1.56m	3.4%
23-01-26	Fri	0.59	-0.02	4.58m	-3.3%
22-01-26	Thu	0.61	-0.04	2.72m	-6.2%
21-01-26	Wed	0.65	-0.03	2.77m	-4.4%
20-01-26	Tue	0.68	-0.04	5.14m	-5.6%
19-01-26	Mon	0.72	0.03	1.9m	4.3%
16-01-26	Fri	0.69	-0.03	5.69m	-4.2%
14-01-26	Wed	0.72	-0.01	4.89m	-1.4%
13-01-26	Tue	0.73	-0.01	1.82m	-1.4%
12-01-26	Mon	0.74	-0.02	2.81m	-2.6%
09-01-26	Fri	0.76	-0.06	5.62m	-7.3%
08-01-26	Thu	0.82	-0.01	1.49m	-1.2%
07-01-26	Wed	0.83	-0.02	1.83m	-2.4%
06-01-26	Tue	0.85	-0.04	2.09m	-4.5%
05-01-26	Mon	0.89	0.01	2.08m	1.1%
02-01-26	Fri	0.88	0.03	1.45m	3.5%
01-01-26	Thu	0.85	-0.06	1.22m	-6.6%
31-12-25	Wed	0.91	0.02	12.12m	2.2%
30-12-25	Tue	0.89	-0.04	2m	-4.3%
29-12-25	Mon	0.93	-0.04	1.38m	-4.1%
26-12-25	Fri	0.97	0.04	5.01m	4.3%
24-12-25	Wed	0.93	0.12	4.21m	14.8%
23-12-25	Tue	0.81	0.08	3.24m	11.0%
22-12-25	Mon	0.73	-0.04	2.03m	-5.2%
19-12-25	Fri	0.77	-0.02	1.35m	-2.5%
18-12-25	Thu	0.79	0.01	1.23m	1.3%
17-12-25	Wed	0.78	-0.03	1.67m	-3.7%
16-12-25	Tue	0.81	-0.03	2.57m	-3.6%
15-12-25	Mon	0.84	-0.04	2.48m	-4.5%
12-12-25	Fri	0.88	-0.03	2.25m	-3.3%
11-12-25	Thu	0.91	-0.03	2.02m	-3.2%
10-12-25	Wed	0.94	-0.03	1.27m	-3.1%
09-12-25	Tue	0.97	-0.02	1.06m	-2.0%
08-12-25	Mon	0.99	-0.01	1.01m	-1.0%
05-12-25	Fri	1	0.03	1.16m	3.1%
04-12-25	Thu	0.97	0	4.25m	0.0%
03-12-25	Wed	0.97	0.02	1.53m	2.1%
02-12-25	Tue	0.95	-0.01	676.91k	-1.0%
01-12-25	Mon	0.96	-0.01	1.68m	-1.0%
28-11-25	Fri	0.97	0.06	4m	6.6%
27-11-25	Thu	0.91	-0.01	990.81k	-1.1%
26-11-25	Wed	0.92	-0.05	2.3m	-5.2%
25-11-25	Tue	0.97	-0.04	2.24m	-4.0%
24-11-25	Mon	1.01	-0.01	1.57m	-1.0%
21-11-25	Fri	1.02	-0.03	2.26m	-2.9%
20-11-25	Thu	1.05	0.01	1.6m	1.0%
19-11-25	Wed	1.04	-0.07	6.04m	-6.3%
18-11-25	Tue	1.11	0	805.07k	0.0%
17-11-25	Mon	1.11	-0.02	3.07m	-1.8%
14-11-25	Fri	1.13	-0.04	4.24m	-3.4%
13-11-25	Thu	1.12	0.01	4.14m	0.9%
12-11-25	Wed	1.16	-0.02	2.66m	-1.7%
11-11-25	Tue	1.18	-0.05	4.03m	-4.1%
10-11-25	Mon	1.23	-0.09	3.4m	-6.8%
07-11-25	Fri	1.32	-0.02	3.77m	-1.5%
06-11-25	Thu	1.34	-0.02	1.17m	-1.5%
04-11-25	Tue	1.36	0.01	905.32k	0.7%
03-11-25	Mon	1.35	-0.03	2.11m	-2.2%
31-10-25	Fri	1.38	-0.03	9.82m	-2.1%
30-10-25	Thu	1.41	0	4.22m	0.0%
29-10-25	Wed	1.41	-0.01	5.82m	-0.7%
28-10-25	Tue	1.42	0	2.53m	0.0%
27-10-25	Mon	1.42	0.02	2.28m	1.4%
24-10-25	Fri	1.4	0.01	954.34k	0.7%
23-10-25	Thu	1.39	0.02	2.35m	1.5%
21-10-25	Tue	1.37	0	15.05m	0.0%
20-10-25	Mon	1.37	0.01	20.44m	0.7%
17-10-25	Fri	1.36	0.21	61.71m	18.3%
16-10-25	Thu	1.15	-0.24	10.82m	-17.3%
15-10-25	Wed	1.39	-0.01	8.1m	-0.7%
14-10-25	Tue	1.4	0.02	14.54m	1.4%
13-10-25	Mon	1.38	0.12	9.02m	9.5%
10-10-25	Fri	1.26	-0.01	4m	-0.8%
09-10-25	Thu	1.27	0	5.2m	0.0%
08-10-25	Wed	1.27	-0.06	7.28m	-4.5%
07-10-25	Tue	1.33	0.12	4.35m	9.9%
06-10-25	Mon	1.21	0.1	1.39m	9.0%
03-10-25	Fri	1.11	-0.04	1.75m	-3.5%
01-10-25	Wed	1.15	0	2.52m	0.0%
30-09-25	Tue	1.15	-0.12	2.94m	-9.4%
29-09-25	Mon	1.27	-0.03	712.15k	-2.3%
26-09-25	Fri	1.3	-0.01	783.71k	-0.8%
25-09-25	Thu	1.31	-0.07	1.12m	-5.1%
24-09-25	Wed	1.38	0	6.31m	0.0%
23-09-25	Tue	1.38	0.06	19.28m	4.5%
22-09-25	Mon	1.32	-0.11	8.13m	-7.7%
19-09-25	Fri	1.43	-0.05	1.86m	-3.4%