Price Data Selection & Download
Kretto Syscon Share Price All Time Records & Statistics (Aug 2011 - Jun 2026)
2163 daily OHLCV records on BSE from Aug. 2011 to June 2026. Compare with KRETTOSYS fair price to assess whether the stock is under or overvalued.
Share Price All Time High
₹13.51
May 05, 2017
BSE Exchange
Share Price All Time Low
₹0.18
November 11, 2020
BSE Exchange
Highest Volume Trading Day
149,443,485
December 10, 2024 • ₹0.95
BSE Exchange
Share Price History Data (Aug 2011 - Jun 2026)
KRETTOSYS daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹0.52 | ₹0.54 | ₹0.52 | ₹0.53 | 727,776 |
| 2026-06-02 | ₹0.53 | ₹0.54 | ₹0.52 | ₹0.54 | 424,330 |
| 2026-06-01 | ₹0.54 | ₹0.55 | ₹0.53 | ₹0.54 | 658,647 |
| 2026-05-29 | ₹0.53 | ₹0.55 | ₹0.53 | ₹0.55 | 645,662 |
| 2026-05-27 | ₹0.55 | ₹0.55 | ₹0.54 | ₹0.54 | 3,760,704 |
| 2026-05-26 | ₹0.57 | ₹0.57 | ₹0.54 | ₹0.56 | 3,549,307 |
| 2026-05-25 | ₹0.57 | ₹0.57 | ₹0.56 | ₹0.56 | 3,634,456 |
| 2026-05-22 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.55 | 2,395,305 |
| 2026-05-21 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.55 | 504,499 |
| 2026-05-20 | ₹0.57 | ₹0.57 | ₹0.55 | ₹0.56 | 2,389,086 |
| 2026-05-19 | ₹0.56 | ₹0.57 | ₹0.56 | ₹0.56 | 3,213,421 |
| 2026-05-18 | ₹0.58 | ₹0.58 | ₹0.56 | ₹0.56 | 3,819,396 |
| 2026-05-15 | ₹0.55 | ₹0.58 | ₹0.55 | ₹0.58 | 3,366,061 |
| 2026-05-14 | ₹0.55 | ₹0.57 | ₹0.55 | ₹0.57 | 4,186,027 |
| 2026-05-13 | ₹0.55 | ₹0.57 | ₹0.55 | ₹0.55 | 308,206 |
| 2026-05-12 | ₹0.56 | ₹0.57 | ₹0.55 | ₹0.55 | 824,694 |
| 2026-05-11 | ₹0.58 | ₹0.58 | ₹0.55 | ₹0.56 | 600,249 |
| 2026-05-08 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.57 | 1,016,661 |
| 2026-05-07 | ₹0.57 | ₹0.58 | ₹0.57 | ₹0.57 | 487,618 |
| 2026-05-06 | ₹0.58 | ₹0.59 | ₹0.57 | ₹0.57 | 745,345 |
| 2026-05-05 | ₹0.59 | ₹0.59 | ₹0.57 | ₹0.58 | 540,132 |
| 2026-05-04 | ₹0.59 | ₹0.60 | ₹0.58 | ₹0.58 | 915,080 |
| 2026-04-30 | ₹0.58 | ₹0.60 | ₹0.57 | ₹0.59 | 3,183,306 |
| 2026-04-29 | ₹0.58 | ₹0.60 | ₹0.58 | ₹0.59 | 2,793,903 |
| 2026-04-28 | ₹0.55 | ₹0.58 | ₹0.55 | ₹0.58 | 2,559,002 |
| 2026-04-27 | ₹0.54 | ₹0.56 | ₹0.53 | ₹0.56 | 2,404,222 |
| 2026-04-24 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.54 | 4,281,783 |
| 2026-04-23 | ₹0.53 | ₹0.54 | ₹0.52 | ₹0.54 | 1,898,773 |
| 2026-04-22 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.52 | 3,047,325 |
| 2026-04-21 | ₹0.52 | ₹0.54 | ₹0.52 | ₹0.54 | 2,971,556 |
| 2026-04-20 | ₹0.50 | ₹0.53 | ₹0.49 | ₹0.52 | 11,676,333 |
| 2026-04-17 | ₹0.52 | ₹0.52 | ₹0.51 | ₹0.51 | 3,971,330 |
| 2026-04-16 | ₹0.55 | ₹0.55 | ₹0.53 | ₹0.53 | 2,733,215 |
| 2026-04-15 | ₹0.57 | ₹0.57 | ₹0.55 | ₹0.55 | 5,518,375 |
| 2026-04-13 | ₹0.59 | ₹0.60 | ₹0.57 | ₹0.57 | 2,375,451 |
| 2026-04-10 | ₹0.58 | ₹0.59 | ₹0.57 | ₹0.59 | 6,344,235 |
| 2026-04-09 | ₹0.58 | ₹0.59 | ₹0.55 | ₹0.57 | 1,806,735 |
| 2026-04-08 | ₹0.58 | ₹0.59 | ₹0.56 | ₹0.57 | 3,105,477 |
| 2026-04-07 | ₹0.60 | ₹0.61 | ₹0.57 | ₹0.57 | 5,382,995 |
| 2026-04-06 | ₹0.58 | ₹0.59 | ₹0.57 | ₹0.59 | 926,863 |
| 2026-04-02 | ₹0.55 | ₹0.57 | ₹0.54 | ₹0.57 | 776,569 |
| 2026-04-01 | ₹0.53 | ₹0.55 | ₹0.53 | ₹0.55 | 552,050 |
| 2026-03-30 | ₹0.53 | ₹0.54 | ₹0.53 | ₹0.53 | 1,348,386 |
| 2026-03-27 | ₹0.55 | ₹0.56 | ₹0.55 | ₹0.55 | 1,240,122 |
| 2026-03-25 | ₹0.60 | ₹0.61 | ₹0.57 | ₹0.57 | 4,284,919 |
| 2026-03-24 | ₹0.59 | ₹0.61 | ₹0.58 | ₹0.59 | 2,133,147 |
| 2026-03-23 | ₹0.64 | ₹0.64 | ₹0.61 | ₹0.61 | 1,682,562 |
| 2026-03-20 | ₹0.65 | ₹0.65 | ₹0.63 | ₹0.64 | 1,883,454 |
| 2026-03-19 | ₹0.69 | ₹0.70 | ₹0.66 | ₹0.66 | 4,711,517 |
| 2026-03-18 | ₹0.69 | ₹0.71 | ₹0.69 | ₹0.69 | 3,243,278 |
| 2026-03-17 | ₹0.75 | ₹0.75 | ₹0.71 | ₹0.72 | 2,150,805 |
| 2026-03-16 | ₹0.75 | ₹0.77 | ₹0.72 | ₹0.74 | 4,160,737 |
| 2026-03-13 | ₹0.76 | ₹0.76 | ₹0.75 | ₹0.75 | 2,208,714 |
| 2026-03-12 | ₹0.83 | ₹0.84 | ₹0.78 | ₹0.78 | 8,049,336 |
| 2026-03-11 | ₹0.82 | ₹0.84 | ₹0.82 | ₹0.82 | 3,710,449 |
| 2026-03-10 | ₹0.76 | ₹0.81 | ₹0.75 | ₹0.81 | 8,625,411 |
| 2026-03-09 | ₹0.82 | ₹0.83 | ₹0.78 | ₹0.78 | 2,950,669 |
| 2026-03-06 | ₹0.82 | ₹0.85 | ₹0.79 | ₹0.82 | 1,194,265 |
| 2026-03-05 | ₹0.79 | ₹0.84 | ₹0.76 | ₹0.82 | 10,283,895 |
| 2026-03-04 | ₹0.81 | ₹0.83 | ₹0.80 | ₹0.80 | 9,279,734 |
| 2026-03-02 | ₹0.76 | ₹0.84 | ₹0.76 | ₹0.84 | 12,936,801 |
| 2026-02-27 | ₹0.81 | ₹0.82 | ₹0.80 | ₹0.80 | 6,216,627 |
| 2026-02-26 | ₹0.84 | ₹0.86 | ₹0.82 | ₹0.84 | 11,526,603 |
| 2026-02-25 | ₹0.90 | ₹0.92 | ₹0.85 | ₹0.86 | 15,171,729 |
| 2026-02-24 | ₹0.91 | ₹0.92 | ₹0.85 | ₹0.89 | 18,447,112 |
| 2026-02-23 | ₹0.84 | ₹0.89 | ₹0.84 | ₹0.89 | 22,064,561 |
| 2026-02-20 | ₹0.77 | ₹0.81 | ₹0.77 | ₹0.81 | 24,357,552 |
| 2026-02-19 | ₹0.71 | ₹0.74 | ₹0.71 | ₹0.74 | 4,328,949 |
| 2026-02-18 | ₹0.63 | ₹0.69 | ₹0.63 | ₹0.68 | 27,061,026 |
| 2026-02-17 | ₹0.71 | ₹0.73 | ₹0.63 | ₹0.63 | 14,266,378 |
| 2026-02-16 | ₹0.70 | ₹0.73 | ₹0.66 | ₹0.70 | 26,824,305 |
| 2026-02-13 | ₹0.62 | ₹0.67 | ₹0.61 | ₹0.67 | 24,810,445 |
| 2026-02-12 | ₹0.47 | ₹0.56 | ₹0.45 | ₹0.56 | 18,772,451 |
| 2026-02-11 | ₹0.47 | ₹0.48 | ₹0.45 | ₹0.47 | 2,366,751 |
| 2026-02-10 | ₹0.47 | ₹0.51 | ₹0.45 | ₹0.47 | 7,869,205 |
| 2026-02-09 | ₹0.48 | ₹0.48 | ₹0.45 | ₹0.47 | 2,323,559 |
| 2026-02-06 | ₹0.48 | ₹0.49 | ₹0.46 | ₹0.47 | 3,656,296 |
| 2026-02-05 | ₹0.49 | ₹0.49 | ₹0.48 | ₹0.49 | 1,983,228 |
| 2026-02-04 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.48 | 6,991,963 |
| 2026-02-03 | ₹0.50 | ₹0.52 | ₹0.45 | ₹0.48 | 4,491,647 |
| 2026-02-02 | ₹0.50 | ₹0.50 | ₹0.47 | ₹0.48 | 3,374,316 |
| 2026-02-01 | ₹0.55 | ₹0.56 | ₹0.49 | ₹0.50 | 8,292,463 |
| 2026-01-30 | ₹0.55 | ₹0.55 | ₹0.52 | ₹0.54 | 2,257,175 |
| 2026-01-29 | ₹0.56 | ₹0.56 | ₹0.54 | ₹0.55 | 1,173,769 |
| 2026-01-28 | ₹0.57 | ₹0.59 | ₹0.54 | ₹0.55 | 5,081,018 |
| 2026-01-27 | ₹0.58 | ₹0.61 | ₹0.56 | ₹0.57 | 6,396,193 |
| 2026-01-23 | ₹0.61 | ₹0.61 | ₹0.57 | ₹0.58 | 1,324,115 |
| 2026-01-22 | ₹0.59 | ₹0.63 | ₹0.58 | ₹0.61 | 1,560,946 |
| 2026-01-21 | ₹0.61 | ₹0.62 | ₹0.57 | ₹0.59 | 4,577,893 |
| 2026-01-20 | ₹0.64 | ₹0.65 | ₹0.60 | ₹0.61 | 2,724,155 |
| 2026-01-19 | ₹0.69 | ₹0.69 | ₹0.64 | ₹0.65 | 2,773,840 |
| 2026-01-16 | ₹0.70 | ₹0.72 | ₹0.67 | ₹0.68 | 5,137,960 |
| 2026-01-14 | ₹0.69 | ₹0.74 | ₹0.69 | ₹0.72 | 1,901,062 |
| 2026-01-13 | ₹0.72 | ₹0.74 | ₹0.68 | ₹0.69 | 5,694,070 |
| 2026-01-12 | ₹0.73 | ₹0.74 | ₹0.70 | ₹0.72 | 4,893,965 |
| 2026-01-09 | ₹0.75 | ₹0.75 | ₹0.72 | ₹0.73 | 1,818,256 |
| 2026-01-08 | ₹0.77 | ₹0.77 | ₹0.72 | ₹0.74 | 2,808,555 |
| 2026-01-07 | ₹0.83 | ₹0.83 | ₹0.74 | ₹0.76 | 5,619,632 |
| 2026-01-06 | ₹0.81 | ₹0.84 | ₹0.81 | ₹0.82 | 1,485,284 |
| 2026-01-05 | ₹0.85 | ₹0.85 | ₹0.79 | ₹0.83 | 1,829,705 |
| 2026-01-02 | ₹0.91 | ₹0.91 | ₹0.81 | ₹0.85 | 2,085,271 |
| 2026-01-01 | ₹0.87 | ₹0.91 | ₹0.87 | ₹0.89 | 2,077,387 |
Kretto Syscon Share Price Performance Analysis (Aug 2011 - Jun 2026)
KRETTOSYS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-40.45%
₹0.89 → ₹0.53
Year to Date
Price Volatility
18.42%
Medium Volatility
Year to Date
Average Daily Volume
5,014,880
Year to Date Average
BSE Exchange
Kretto Syscon Share Price History – Frequently Asked Questions
Common questions about KRETTOSYS historical data and records. For live price, key ratios and fundamentals, see Kretto Syscon screener.
What is the all-time high share price of Kretto Syscon (KRETTOSYS)?
The all-time high share price of Kretto Syscon was ₹13.51 recorded on May 05, 2017 on the BSE exchange.
What is the all-time low share price of Kretto Syscon (KRETTOSYS)?
The all-time low share price of Kretto Syscon was ₹0.18 recorded on November 11, 2020 on the BSE exchange.
How can I download KRETTOSYS historical share price data?
You can download Kretto Syscon historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KRETTOSYS shares?
The highest trading volume day for Kretto Syscon was 149,443,485 shares traded on December 10, 2024 on the BSE exchange, with share price at ₹0.95.