Stock listing

BSE:KRETTOSYS Kretto Syscon Ltd Share Price

Follow Kretto Syscon Ltd into a list and get an email when it puts out news.

Share price · BSE:KRETTOSYS

₹0.37 INR -0.02 (-5.1%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year -72.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₹0.37 – ₹0.39 INROct 30, 2026
Volume: 559,209 sharesOct 30, 2026
52-week range: ₹0.34 – ₹1.39 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₹757,793 INRMedian day 1.41M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:KRETTOSYS · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₹0.37	-0.02	-5.1%	₹0.38	₹0.39	₹0.37	559,209
Thu, Oct 29	₹0.39	+0.01	+2.6%	₹0.38	₹0.39	₹0.37	585,452
Wed, Oct 28	₹0.38	-0.02	-5.0%	₹0.40	₹0.40	₹0.38	523,292
Tue, Oct 27	₹0.40	+0.02	+5.3%	₹0.40	₹0.40	₹0.34	2,277,486
Mon, Oct 26	₹0.38	+0.02	+5.6%	₹0.37	₹0.40	₹0.34	1,171,573
Fri, Oct 23	₹0.36	-0.03	-7.7%	₹0.38	₹0.38	₹0.34	1,867,809
Thu, Oct 22	₹0.39	0.00	0.0%	₹0.39	₹0.39	₹0.37	1,670,347
Wed, Oct 21	₹0.39	0.00	0.0%	₹0.39	₹0.40	₹0.38	660,138
Mon, Oct 19	₹0.39	-0.02	-4.9%	₹0.39	₹0.41	₹0.37	3,664,292
Fri, Oct 16	₹0.41	0.00	0.0%	₹0.40	₹0.41	₹0.40	276,515
Thu, Oct 15	₹0.41	+0.01	+2.5%	₹0.40	₹0.42	₹0.40	1,524,885
Wed, Oct 14	₹0.40	-0.01	-2.4%	₹0.42	₹0.42	₹0.39	907,274
Tue, Oct 13	₹0.41	+0.03	+7.9%	₹0.39	₹0.42	₹0.38	2,001,413
Mon, Oct 12	₹0.38	-0.02	-5.0%	₹0.41	₹0.41	₹0.38	1,242,396
Fri, Oct 9	₹0.40	0.00	0.0%	₹0.40	₹0.41	₹0.39	855,142
Thu, Oct 8	₹0.40	0.00	0.0%	₹0.41	₹0.44	₹0.39	3,235,727
Wed, Oct 7	₹0.40	-0.01	-2.4%	₹0.42	₹0.42	₹0.39	1,928,192
Tue, Oct 6	₹0.41	0.00	0.0%	₹0.40	₹0.42	₹0.39	2,356,363
Mon, Oct 5	₹0.41	-0.03	-6.8%	₹0.43	₹0.45	₹0.40	3,143,411
Thu, Oct 1	₹0.44	0.00	0.0%	₹0.45	₹0.46	₹0.43	1,994,966
Wed, Sep 30	₹0.44	+0.04	+10.0%	₹0.40	₹0.44	₹0.40	2,492,635
Tue, Sep 29	₹0.40	-0.03	-7.0%	₹0.42	₹0.43	₹0.40	1,102,975
Mon, Sep 28	₹0.43	-0.02	-4.4%	₹0.44	₹0.45	₹0.42	2,313,382
Fri, Sep 25	₹0.45	0.00	0.0%	₹0.46	₹0.46	₹0.44	795,426
Thu, Sep 24	₹0.45	-0.04	-8.2%	₹0.50	₹0.51	₹0.45	3,118,060
Wed, Sep 23	₹0.49	+0.01	+2.1%	₹0.51	₹0.52	₹0.49	3,560,440
Tue, Sep 22	₹0.48	+0.04	+9.1%	₹0.46	₹0.48	₹0.45	4,782,613
Mon, Sep 21	₹0.44	+0.04	+10.0%	₹0.39	₹0.44	₹0.38	3,920,910
Fri, Sep 18	₹0.40	0.00	0.0%	₹0.40	₹0.40	₹0.38	1,744,780
Thu, Sep 17	₹0.40	-0.01	-2.4%	₹0.41	₹0.41	₹0.39	1,066,220
Wed, Sep 16	₹0.41	0.00	0.0%	₹0.41	₹0.41	₹0.40	503,767
Tue, Sep 15	₹0.41	-0.02	-4.7%	₹0.43	₹0.43	₹0.40	2,064,897
Fri, Sep 11	₹0.43	0.00	0.0%	₹0.42	₹0.43	₹0.40	2,163,494
Thu, Sep 10	₹0.43	0.00	0.0%	₹0.43	₹0.43	₹0.42	667,531
Wed, Sep 9	₹0.43	0.00	0.0%	₹0.43	₹0.43	₹0.42	722,161
Tue, Sep 8	₹0.43	-0.01	-2.3%	₹0.44	₹0.44	₹0.41	2,193,478
Mon, Sep 7	₹0.44	0.00	0.0%	₹0.44	₹0.44	₹0.42	2,263,104
Fri, Sep 4	₹0.44	-0.01	-2.2%	₹0.45	₹0.45	₹0.43	1,714,475
Thu, Sep 3	₹0.45	-0.01	-2.2%	₹0.46	₹0.46	₹0.44	1,183,197
Wed, Sep 2	₹0.46	+0.01	+2.2%	₹0.45	₹0.46	₹0.44	2,169,619
Tue, Sep 1	₹0.45	-0.01	-2.2%	₹0.46	₹0.47	₹0.44	2,656,681
Mon, Aug 31	₹0.46	-0.01	-2.1%	₹0.48	₹0.48	₹0.45	3,441,775
Fri, Aug 28	₹0.47	0.00	0.0%	₹0.47	₹0.48	₹0.47	885,119
Thu, Aug 27	₹0.47	-0.01	-2.1%	₹0.47	₹0.48	₹0.47	1,446,545
Wed, Aug 26	₹0.48	0.00	0.0%	₹0.47	₹0.48	₹0.47	1,130,643
Tue, Aug 25	₹0.48	0.00	0.0%	₹0.48	₹0.48	₹0.47	896,595
Mon, Aug 24	₹0.48	+0.01	+2.1%	₹0.47	₹0.48	₹0.47	1,187,337
Fri, Aug 21	₹0.47	-0.01	-2.1%	₹0.48	₹0.48	₹0.46	1,099,136
Thu, Aug 20	₹0.48	0.00	0.0%	₹0.48	₹0.49	₹0.47	1,945,237
Wed, Aug 19	₹0.48	0.00	0.0%	₹0.48	₹0.48	₹0.47	967,611
Tue, Aug 18	₹0.48	+0.01	+2.1%	₹0.48	₹0.48	₹0.46	1,377,497
Mon, Aug 17	₹0.47	-0.01	-2.1%	₹0.48	₹0.49	₹0.47	739,039
Fri, Aug 14	₹0.48	+0.01	+2.1%	₹0.46	₹0.48	₹0.46	1,065,638
Thu, Aug 13	₹0.47	-0.01	-2.1%	₹0.48	₹0.49	₹0.47	640,732
Wed, Aug 12	₹0.48	0.00	0.0%	₹0.48	₹0.48	₹0.47	294,707
Tue, Aug 11	₹0.48	0.00	0.0%	₹0.48	₹0.49	₹0.47	1,116,659
Mon, Aug 10	₹0.48	0.00	0.0%	₹0.48	₹0.49	₹0.47	524,336
Fri, Aug 7	₹0.48	-0.01	-2.0%	₹0.49	₹0.53	₹0.47	4,497,007
Thu, Aug 6	₹0.49	+0.01	+2.1%	₹0.48	₹0.49	₹0.48	770,632
Wed, Aug 5	₹0.48	0.00	0.0%	₹0.48	₹0.49	₹0.47	1,106,351
Tue, Aug 4	₹0.48	-0.01	-2.0%	₹0.49	₹0.49	₹0.47	2,496,340
Mon, Aug 3	₹0.49	-0.01	-2.0%	₹0.49	₹0.50	₹0.48	1,590,781
Fri, Jul 31	₹0.50	+0.01	+2.0%	₹0.49	₹0.50	₹0.47	1,011,417
Thu, Jul 30	₹0.49	0.00	0.0%	₹0.49	₹0.49	₹0.47	3,962,859

Ticker: BSE:KRETTOSYS
Asset type: Stock
Sector: Real estate
Industry: Property development & homebuilding
Exchange: BSE
Currency: INR

What changed lately

Latest news release · Oct 22, 2026
Financial Results On 30.09.2026

Latest news

Financial Results On 30.09.2026

Oct 22, 2026

Closed ₹0.36 (-7.7%) on Oct 23, 2026

Board Meeting Outcome for Outcome Of Board Meeting

Oct 22, 2026

Closed ₹0.36 (-7.7%) on Oct 23, 2026

Board Meeting Intimation for Consideration Of Financial Results For Quarter Ended 30Th September, 2026.

Oct 16, 2026

Closed ₹0.39 (-4.9%) on Oct 19, 2026

Shareholder Meeting / Postal Ballot-Scrutinizer''s Report

Oct 1, 2026

Closed ₹0.44 (0.0%) on Oct 1, 2026

Kretto Syscon Ltd Press Release Oct 01 2026

Oct 1, 2026

Closed ₹0.44 (0.0%) on Oct 1, 2026

Kretto Syscon Ltd Press Release Sep 29 2026

Sep 29, 2026

Closed ₹0.44 (+10.0%) on Sep 30, 2026

Kretto Syscon Ltd Press Release Sep 28 2026

Sep 28, 2026

Closed ₹0.43 (-4.4%) on Sep 28, 2026

Kretto Syscon Ltd Press Release Sep 03 2026

Sep 3, 2026

Closed ₹0.44 (-2.2%) on Sep 4, 2026

Kretto Syscon Ltd Press Release Aug 14 2026

Aug 14, 2026

Closed ₹0.48 (+2.1%) on Aug 14, 2026

Kretto Syscon Ltd Press Release Aug 13 2026

Aug 13, 2026

Closed ₹0.47 (-2.1%) on Aug 13, 2026

All Kretto Syscon Ltd news

Kretto Syscon Ltd on 6ix

Sector: Real estate
Industry: Property development & homebuilding
News releases: 24 in the last 12 months · 67 in all · newest Oct 22, 2026 · oldest 2024