Kretto Syscon Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-03-2026 Friday	BSE Sensex : 73,583.22 -1690.23 -2.25%		NSE Nifty 50 : 22,819.60 -486.85 -2.09%		USD - INR 1 $ = Rs 94.62	Find Stock
Company:	Kretto Syscon Limited		MCap (aprox)	Symbol : 531328	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-20.3%	-31.3%	-3.5%	-38.2%	-52.2%	-67.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-03-26	Fri	0.55	-0.02	1.24m	-3.5%
25-03-26	Wed	0.57	-0.02	4.28m	-3.4%	Data Update : 8 PM
24-03-26	Tue	0.59	-0.02	2.13m	-3.3%	27-03-26 : 0.55
23-03-26	Mon	0.61	-0.03	1.68m	-4.7%
20-03-26	Fri	0.64	-0.02	1.88m	-3.0%	Compared to  :  18-03-26 0.69
19-03-26	Thu	0.66	-0.03	4.71m	-4.3%
18-03-26	Wed	0.69		3.24m	-4.2%	7 Days %
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.				-20.3%
16-03-26	Mon
13-03-26	Fri					Compared to  :  27-02-26 0.8
12-03-26	Thu
11-03-26	Wed					1 Month %
10-03-26	Tue					-31.3%
09-03-26	Mon					.
06-03-26	Fri					Compared to  :  27-01-26 0.57
05-03-26	Thu
04-03-26	Wed					2 Months %
02-03-26	Mon					-3.5%
27-02-26	Fri	0.8	-0.04	6.22m	-4.8%
26-02-26	Thu	0.84	-0.02	11.53m	-2.3%	Compared to  :  26-12-25 0.89
25-02-26	Wed	0.86	-0.03	15.17m	-3.4%
24-02-26	Tue	0.89	0	18.45m	0.0%	3 Months %
23-02-26	Mon	0.89	0.08	22.06m	9.9%	-38.2%
20-02-26	Fri	0.81	0.07	24.36m	9.5%
19-02-26	Thu	0.74	0.06	4.33m	8.8%	Compared to  :  26-09-25 1.15
18-02-26	Wed	0.68	0.05	27.06m	7.9%
17-02-26	Tue	0.63	-0.07	14.27m	-10.0%	6 Months %
16-02-26	Mon	0.7	0.03	26.82m	4.5%	-52.2%
13-02-26	Fri	0.67	0.11	24.81m	19.6%
12-02-26	Thu	0.56	0.09	18.77m	19.1%	Compared to  :  27-03-25 1.71
11-02-26	Wed	0.47	0	2.37m	0.0%
10-02-26	Tue	0.47	0	7.87m	0.0%	1 year %
09-02-26	Mon	0.47	0	2.32m	0.0%	-67.8%
06-02-26	Fri	0.47	-0.02	3.66m	-4.1%
05-02-26	Thu	0.49	0.01	1.98m	2.1%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-02-26	Wed	0.48	0	6.99m	0.0%
03-02-26	Tue	0.48	0	4.49m	0.0%
02-02-26	Mon	0.48	-0.02	3.37m	-4.0%
01-02-26	Sun	0.5	-0.04	8.29m	-7.4%
30-01-26	Fri	0.54	-0.01	2.26m	-1.8%
29-01-26	Thu	0.55	0	1.17m	0.0%
28-01-26	Wed	0.55	-0.02	5.08m	-3.5%
27-01-26	Tue	0.57	-0.01	6.4m	-1.7%
23-01-26	Fri	0.58	-0.03	1.32m	-4.9%
22-01-26	Thu	0.61	0.02	1.56m	3.4%
21-01-26	Wed	0.59	-0.02	4.58m	-3.3%
20-01-26	Tue	0.61	-0.04	2.72m	-6.2%
19-01-26	Mon	0.65	-0.03	2.77m	-4.4%
16-01-26	Fri	0.68	-0.04	5.14m	-5.6%
14-01-26	Wed	0.72	0.03	1.9m	4.3%
13-01-26	Tue	0.69	-0.03	5.69m	-4.2%
12-01-26	Mon	0.72	-0.01	4.89m	-1.4%
09-01-26	Fri	0.73	-0.01	1.82m	-1.4%
08-01-26	Thu	0.74	-0.02	2.81m	-2.6%
07-01-26	Wed	0.76	-0.06	5.62m	-7.3%
06-01-26	Tue	0.82	-0.01	1.49m	-1.2%
05-01-26	Mon	0.83	-0.02	1.83m	-2.4%
02-01-26	Fri	0.85	-0.04	2.09m	-4.5%
01-01-26	Thu	0.89	0.01	2.08m	1.1%
31-12-25	Wed	0.88	0.03	1.45m	3.5%
30-12-25	Tue	0.85	-0.06	1.22m	-6.6%
29-12-25	Mon	0.91	0.02	12.12m	2.2%
26-12-25	Fri	0.89	-0.04	2m	-4.3%
24-12-25	Wed	0.93	-0.04	1.38m	-4.1%
23-12-25	Tue	0.97	0.04	5.01m	4.3%
22-12-25	Mon	0.93	0.12	4.21m	14.8%
19-12-25	Fri	0.81	0.08	3.24m	11.0%
18-12-25	Thu	0.73	-0.04	2.03m	-5.2%
17-12-25	Wed	0.77	-0.02	1.35m	-2.5%
16-12-25	Tue	0.79	0.01	1.23m	1.3%
15-12-25	Mon	0.78	-0.03	1.67m	-3.7%
12-12-25	Fri	0.81	-0.03	2.57m	-3.6%
11-12-25	Thu	0.84	-0.04	2.48m	-4.5%
10-12-25	Wed	0.88	-0.03	2.25m	-3.3%
09-12-25	Tue	0.91	-0.03	2.02m	-3.2%
08-12-25	Mon	0.94	-0.03	1.27m	-3.1%
05-12-25	Fri	0.97	-0.02	1.06m	-2.0%
04-12-25	Thu	0.99	-0.01	1.01m	-1.0%
03-12-25	Wed	1	0.03	1.16m	3.1%
02-12-25	Tue	0.97	0	4.25m	0.0%
01-12-25	Mon	0.97	0.02	1.53m	2.1%
28-11-25	Fri	0.95	-0.01	676.91k	-1.0%
27-11-25	Thu	0.96	-0.01	1.68m	-1.0%
26-11-25	Wed	0.97	0.06	4m	6.6%
25-11-25	Tue	0.91	-0.01	990.81k	-1.1%
24-11-25	Mon	0.92	-0.05	2.3m	-5.2%
21-11-25	Fri	0.97	-0.04	2.24m	-4.0%
20-11-25	Thu	1.01	-0.01	1.57m	-1.0%
19-11-25	Wed	1.02	-0.03	2.26m	-2.9%
18-11-25	Tue	1.04	-0.07	6.04m	-6.3%
17-11-25	Mon	1.05	0.01	1.6m	1.0%
14-11-25	Fri	1.11	0	805.07k	0.0%
13-11-25	Thu	1.11	-0.02	3.07m	-1.8%
12-11-25	Wed	1.13	0.01	4.14m	0.9%
11-11-25	Tue	1.12	-0.04	4.24m	-3.4%
10-11-25	Mon	1.16	-0.02	2.66m	-1.7%
07-11-25	Fri	1.18	-0.05	4.03m	-4.1%
06-11-25	Thu	1.23	-0.09	3.4m	-6.8%
04-11-25	Tue	1.32	-0.02	3.77m	-1.5%
03-11-25	Mon	1.34	-0.02	1.17m	-1.5%
31-10-25	Fri	1.35	-0.03	2.11m	-2.2%
30-10-25	Thu	1.36	0.01	905.32k	0.7%
29-10-25	Wed	1.38	-0.03	9.82m	-2.1%
28-10-25	Tue	1.41	0	4.22m	0.0%
27-10-25	Mon	1.41	-0.01	5.82m	-0.7%
24-10-25	Fri	1.42	0	2.53m	0.0%
23-10-25	Thu	1.42	0.02	2.28m	1.4%
21-10-25	Tue	1.4	0.01	954.34k	0.7%
20-10-25	Mon	1.39	0.02	2.35m	1.5%
17-10-25	Fri	1.37	0	15.05m	0.0%
16-10-25	Thu	1.37	0.01	20.44m	0.7%
15-10-25	Wed	1.36	0.21	61.71m	18.3%
14-10-25	Tue	1.15	-0.24	10.82m	-17.3%
13-10-25	Mon	1.39	-0.01	8.1m	-0.7%
10-10-25	Fri	1.4	0.02	14.54m	1.4%
09-10-25	Thu	1.38	0.12	9.02m	9.5%
08-10-25	Wed	1.26	-0.01	4m	-0.8%
07-10-25	Tue	1.27	0	5.2m	0.0%
06-10-25	Mon	1.33	0.12	4.35m	9.9%
03-10-25	Fri	1.27	-0.06	7.28m	-4.5%
01-10-25	Wed	1.21	0.1	1.39m	9.0%
30-09-25	Tue	1.11	-0.04	1.75m	-3.5%
29-09-25	Mon	1.15	0	2.52m	0.0%
26-09-25	Fri	1.15	-0.12	2.94m	-9.4%
25-09-25	Thu	1.27	-0.03	712.15k	-2.3%
24-09-25	Wed	1.3	-0.01	783.71k	-0.8%
23-09-25	Tue	1.31	-0.07	1.12m	-5.1%
22-09-25	Mon	1.38	0	6.31m	0.0%
19-09-25	Fri	1.38	0.06	19.28m	4.5%
18-09-25	Thu	1.32	-0.11	8.13m	-7.7%
17-09-25	Wed	1.48	0.01	5.16m	0.7%
16-09-25	Tue	1.43	-0.05	1.86m	-3.4%
15-09-25	Mon	1.47	0.04	11.66m	2.8%
12-09-25	Fri	1.43	-0.04	1.78m	-2.7%
11-09-25	Thu	1.47	-0.03	1.81m	-2.0%
10-09-25	Wed	1.5	0.01	8.77m	0.7%
09-09-25	Tue	1.49	-0.07	2.26m	-4.5%
08-09-25	Mon	1.56	0	3.39m	0.0%
05-09-25	Fri	1.56	-0.01	10.22m	-0.6%
04-09-25	Thu	1.57	-0.01	6.22m	-0.6%
03-09-25	Wed	1.58	-0.04	2.83m	-2.5%
02-09-25	Tue	1.62	-0.07	5.26m	-4.1%
01-09-25	Mon	1.69	-0.06	2.81m	-3.4%
29-08-25	Fri	1.75	-0.03	945.6k	-1.7%
28-08-25	Thu	1.78	0	1.02m	0.0%
26-08-25	Tue	1.78	-0.06	1.91m	-3.3%
25-08-25	Mon	1.84	-0.09	3.72m	-4.7%
22-08-25	Fri	1.93	0.05	2.8m	2.7%
21-08-25	Thu	1.88	0.08	4.98m	4.4%
20-08-25	Wed	1.8	0.07	3.08m	4.0%
19-08-25	Tue	1.73	0.08	1.86m	4.8%
18-08-25	Mon	1.65	-0.01	3.38m	-0.6%
14-08-25	Thu	1.66	-0.03	1.98m	-1.8%
13-08-25	Wed	1.71	0.01	2.25m	0.6%
12-08-25	Tue	1.69	-0.02	1.24m	-1.2%
11-08-25	Mon	1.7	-0.07	1.82m	-4.0%
08-08-25	Fri	1.77	-0.04	17.73m	-2.2%
07-08-25	Thu	1.81	-0.08	6.92m	-4.2%
06-08-25	Wed	1.89	-0.08	1.52m	-4.1%
05-08-25	Tue	1.97	-0.01	2.29m	-0.5%
04-08-25	Mon	1.98	-0.03	2.31m	-1.5%
01-08-25	Fri	2.01	-0.06	964.44k	-2.9%
31-07-25	Thu	2.07	0.06	3.32m	3.0%
30-07-25	Wed	2.01	-0.05	1.35m	-2.4%
29-07-25	Tue	2.06	-0.03	1.52m	-1.4%
28-07-25	Mon	2.09	0.09	3.2m	4.5%
25-07-25	Fri	2	-0.01	3.06m	-0.5%
24-07-25	Thu	2.01	0	2.23m	0.0%
23-07-25	Wed	2.01	-0.02	2.93m	-1.0%
22-07-25	Tue	2.03	0	4.82m	0.0%
21-07-25	Mon	2.03	-0.01	4.46m	-0.5%
18-07-25	Fri	2.04	-0.03	2.03m	-1.4%
17-07-25	Thu	2.07	-0.05	7.99m	-2.4%
16-07-25	Wed	2.12	-0.04	6.83m	-1.9%
15-07-25	Tue	2.16	-0.02	2.1m	-0.9%
14-07-25	Mon	2.18	0.1	5.11m	4.8%
11-07-25	Fri	2.08	0.01	1.23m	0.5%
10-07-25	Thu	2.07	-0.01	758.78k	-0.5%
09-07-25	Wed	2.08	0	12.86m	0.0%
08-07-25	Tue	2.08	-0.01	1.48m	-0.5%
07-07-25	Mon	2.09	-0.01	5.93m	-0.5%
04-07-25	Fri	2.1	0.03	22.16m	1.4%
03-07-25	Thu	2.07	0.08	12.1m	4.0%
02-07-25	Wed	1.99	-0.03	1.89m	-1.5%
01-07-25	Tue	2.02	-0.01	4m	-0.5%
30-06-25	Mon	2.03	0.09	8.95m	4.6%
27-06-25	Fri	1.94	-0.1	3.25m	-4.9%
26-06-25	Thu	2.04	-0.1	1.31m	-4.7%
25-06-25	Wed	2.14	-0.11	1.75m	-4.9%
24-06-25	Tue	2.25	0.1	16.15m	4.7%
23-06-25	Mon	2.15	0.1	21.95m	4.9%
20-06-25	Fri	2.05	0.09	6.91m	4.6%
19-06-25	Thu	2.06	-0.1	3.25m	-4.6%
18-06-25	Wed	1.96	-0.1	1.94m	-4.9%
17-06-25	Tue	2.16	-0.11	4.81m	-4.8%
16-06-25	Mon	2.27	0.1	2.2m	4.6%
13-06-25	Fri	2.17	-0.11	3.5m	-4.8%
12-06-25	Thu	2.28	-0.05	1.86m	-2.1%
11-06-25	Wed	2.33	-0.13	5.66m	-5.3%
10-06-25	Tue	2.46	-0.14	5.41m	-5.4%
09-06-25	Mon	2.56	0.23	8.02m	9.9%
06-06-25	Fri	2.6	0.04	4.27m	1.6%
05-06-25	Thu	2.33	0.11	6.2m	5.0%
04-06-25	Wed	2.22	0.01	4.44m	0.5%
03-06-25	Tue	2.21	0.02	992.26k	0.9%
02-06-25	Mon	2.19	-0.02	981.29k	-0.9%
30-05-25	Fri	2.21	0	2.55m	0.0%
29-05-25	Thu	2.21	-0.03	4.95m	-1.3%
28-05-25	Wed	2.24	-0.03	5.36m	-1.3%
27-05-25	Tue	2.21	0.05	7.63m	2.3%
26-05-25	Mon	2.27	0.06	11.26m	2.7%
23-05-25	Fri	2.16	0	2.12m	0.0%
22-05-25	Thu	2.16	0.07	2.22m	3.2%
21-05-25	Wed	2.27	-0.11	4.41m	-4.8%
20-05-25	Tue	2.2	-0.04	5.88m	-1.8%
19-05-25	Mon	2.24	-0.11	1.73m	-4.7%
16-05-25	Fri	2.35	-0.03	1.81m	-1.3%
15-05-25	Thu	2.38	0.03	1.53m	1.3%
14-05-25	Wed	2.35	0.02	2.14m	0.9%
13-05-25	Tue	2.33	0.05	3.41m	2.2%
12-05-25	Mon	2.28	0.1	2.46m	4.6%
09-05-25	Fri	2.18	0.08	1.95m	3.8%
08-05-25	Thu	2.1	0.01	772.72k	0.5%
07-05-25	Wed	2.14	0	1.62m	0.0%
06-05-25	Tue	2.09	-0.05	427.73k	-2.3%
05-05-25	Mon	2.14	0.09	1.6m	4.4%
02-05-25	Fri	2.05	0	784.66k	0.0%
30-04-25	Wed	2.05	-0.05	1.21m	-2.4%
29-04-25	Tue	2.1	0.01	2.41m	0.5%
28-04-25	Mon	2.09	0.06	3.79m	3.0%
25-04-25	Fri	2.03	-0.06	3.04m	-2.9%
24-04-25	Thu	2.09	0.05	5.33m	2.5%
23-04-25	Wed	2.04	0.01	2.35m	0.5%
22-04-25	Tue	2.03	0	2.31m	0.0%
21-04-25	Mon	2.03	-0.03	878.08k	-1.5%
17-04-25	Thu	2.06	0	1.68m	0.0%
16-04-25	Wed	2.06	-0.04	2.21m	-1.9%
15-04-25	Tue	2.1	0.05	3.4m	2.4%
11-04-25	Fri	2.05	0.05	2.6m	2.5%
09-04-25	Wed	2	0.03	2.15m	1.5%
08-04-25	Tue	1.97	0.09	2.57m	4.8%
07-04-25	Mon	1.88	-0.09	347.26k	-4.6%
04-04-25	Fri	1.97	-0.03	2.8m	-1.5%
03-04-25	Thu	2	0.06	1.94m	3.1%
02-04-25	Wed	1.94	0.07	2.77m	3.7%
01-04-25	Tue	1.87	0.03	1.5m	1.6%
28-03-25	Fri	1.84	0.05	2.12m	2.8%
27-03-25	Thu	1.71	0.05	3.89m	3.0%
26-03-25	Wed	1.79	0.08	1.35m	4.7%
25-03-25	Tue	1.66	0.07	8.78m	4.4%