Kretto Syscon share price history

BSE: 531328RealtySmall Cap

KRETTO SYSCON LIMITED · Face value ₹1 · Listed Jan 1996

₹0.38₹0.02 (5.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹0.40.

28 Oct: open ₹0.40, high ₹0.40, low ₹0.38

52-week range of traded prices to 28 Oct 2026

₹0.34Low, 23 Oct 2026₹1.48High, 28 Oct 2025

Market cap: ₹26 Cr3,573rd largest listed
P/E: No full year
P/B: 0.37
Dividend yield: Nonein the last 12 months
Debt to equity: 0.01
Volume, BSE: 5,23,292

Kretto Syscon share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Kretto Syscon's share price is on record from 21 Aug 2014, when it closed at ₹0.87, to 28 Oct 2026. Its highest close was ₹17.28 on 2 May 2017 and its lowest ₹0.23 on 26 Nov 2020, adjusted for 4 splits and bonus issues. Its trading goes back to 25 Aug 2011, but prices before 21 Aug 2014 are not shown: on 21 Aug 2014 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.38	−56.8%	0.89	0.36	0.87	0.92	0.34	66,93,25,384
2025	0.88	−20.1%	2.41	0.73	1.12	2.52	0.71	1,05,75,18,310
2024	1.10	+50.6%	1.47	0.67	0.73	1.47	0.66	48,12,91,405
2023	0.73	+14.5%	0.85	0.44	0.64	0.88	0.40	19,87,95,278
2022	0.64	−41.4%	1.29	0.53	1.04	1.29	0.52	36,97,12,655
2021	1.09	+112.6%	1.27	0.44	0.51	1.33	0.42	5,49,43,064
2020	0.51	+25.6%	0.62	0.23	0.41	0.65	0.23	75,94,076
2019	0.41	−44.9%	0.98	0.37	0.74	1.08	0.37	88,69,905
2018	0.74	−80.4%	3.71	0.55	3.71	3.71	0.54	2,49,92,574
2017	3.79	−66.5%	17.28	3.79	12.63	18.01	3.79	9,56,72,491
2016	11.32	+1,198.6%	11.32	0.90	0.90	11.35	0.90	1,68,19,008
2015	0.87	0.0%	0.92	0.87	0.92	0.92	0.87	8,316
2014	0.87	–	0.87	0.87	0.87	0.87	0.87	1,663

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 22 Feb 2016. 2015 is from its first session, 8 May 2015. 2014 is from its first session, 21 Aug 2014. The close is the year's last trade for 2015 (14 Dec 2015) and 2014 (21 Aug 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.38	−13.6%	0.45	0.46	0.34	3,13,01,221
Sep 2026	0.44	−4.3%	0.46	0.52	0.38	4,27,87,506
Aug 2026	0.46	−8.0%	0.49	0.53	0.45	2,92,19,717
Jul 2026	0.50	−15.3%	0.57	0.60	0.47	3,38,71,944
Jun 2026	0.59	+7.3%	0.54	0.71	0.51	2,24,37,971
May 2026	0.55	−6.8%	0.59	0.60	0.53	3,69,01,909
Apr 2026	0.59	+11.3%	0.53	0.61	0.49	6,83,09,498
Mar 2026	0.53	−33.8%	0.76	0.85	0.53	8,60,78,201
Feb 2026	0.80	+48.1%	0.55	0.92	0.45	25,51,97,166
Jan 2026	0.54	−38.6%	0.87	0.91	0.52	6,32,20,251
Dec 2025	0.88	−7.4%	0.95	1.03	0.71	5,65,06,625
Nov 2025	0.95	−30.1%	1.38	1.39	0.90	5,06,41,827
Oct 2025	1.36	+22.5%	1.12	1.56	1.07	19,28,91,472
Sep 2025	1.11	−36.6%	1.75	1.77	1.09	10,75,88,387
Aug 2025	1.75	−8.7%	1.94	1.94	1.46	6,71,46,334
Jul 2025	1.92	+2.0%	1.87	2.06	1.77	12,24,11,301
Jun 2025	1.88	−8.1%	2.05	2.52	1.71	12,29,18,138
May 2025	2.05	+7.8%	1.94	2.21	1.85	7,19,23,932
Apr 2025	1.90	+11.4%	1.75	2.01	1.69	4,89,32,111
Mar 2025	1.70	+2.2%	1.68	1.81	1.28	8,60,33,433
Feb 2025	1.67	+22.4%	1.39	1.68	1.27	4,92,39,175
Jan 2025	1.36	+23.5%	1.12	1.36	1.04	8,12,85,576
Dec 2024	1.10	−16.8%	1.26	1.26	0.87	31,58,70,854
Nov 2024	1.32	0.0%	1.32	1.47	1.26	1,48,39,293
Oct 2024	1.32	+26.5%	1.09	1.39	1.06	2,42,56,298
Sep 2024	1.05	−4.2%	1.07	1.07	0.98	68,81,725
Aug 2024	1.09	+21.6%	0.88	1.28	0.79	1,76,65,980
Jul 2024	0.90	−23.6%	1.12	1.12	0.74	80,60,650
Jun 2024	1.18	+44.3%	0.83	1.34	0.76	3,24,96,199
May 2024	0.81	+10.0%	0.74	0.82	0.66	1,84,89,969
Apr 2024	0.74	−1.2%	0.77	0.79	0.71	1,34,15,141
Mar 2024	0.75	−5.8%	0.79	0.86	0.70	96,69,630
Feb 2024	0.80	−25.2%	1.08	1.08	0.80	71,01,424
Jan 2024	1.06	+45.6%	0.73	1.06	0.70	1,25,44,241
Dec 2023	0.73	+6.8%	0.69	0.85	0.68	1,22,47,030
Nov 2023	0.69	+5.7%	0.66	0.71	0.61	1,18,25,274
Oct 2023	0.65	−11.4%	0.75	0.76	0.61	1,45,36,432
Sep 2023	0.73	+38.6%	0.54	0.88	0.51	4,73,77,059
Aug 2023	0.53	+11.8%	0.47	0.59	0.40	3,12,13,965
Jul 2023	0.47	−7.3%	0.50	0.52	0.46	1,19,94,707
Jun 2023	0.51	+3.8%	0.48	0.54	0.48	1,24,76,493
May 2023	0.49	−5.4%	0.52	0.56	0.48	1,08,25,302
Apr 2023	0.52	+5.7%	0.48	0.57	0.47	93,27,059
Mar 2023	0.49	−7.0%	0.53	0.57	0.44	1,04,77,881
Feb 2023	0.53	−12.3%	0.60	0.62	0.48	1,22,06,831
Jan 2023	0.60	−5.8%	0.64	0.66	0.56	1,42,87,245
Dec 2022	0.64	+1.5%	0.64	0.74	0.57	2,94,59,173
Nov 2022	0.63	+1.5%	0.62	0.69	0.59	1,78,66,753
Oct 2022	0.62	−1.5%	0.64	0.68	0.58	1,38,07,422
Sep 2022	0.63	+1.5%	0.64	0.74	0.56	2,38,98,393
Aug 2022	0.62	+8.1%	0.63	0.75	0.59	3,41,77,441
Jul 2022	0.57	−6.1%	0.58	0.62	0.52	2,77,73,431
Jun 2022	0.61	−14.3%	0.72	0.77	0.60	4,62,38,103
May 2022	0.71	−24.5%	0.92	0.97	0.70	4,74,64,313
Apr 2022	0.94	+3.0%	0.92	1.19	0.85	6,46,99,358
Mar 2022	0.92	−2.9%	0.99	1.29	0.88	4,31,82,296
Feb 2022	0.94	+27.9%	0.70	1.14	0.60	1,32,55,537
Jan 2022	0.74	−32.3%	1.04	1.04	0.74	78,90,435
Dec 2021	1.09	+71.5%	0.64	1.33	0.59	2,63,15,768
Nov 2021	0.64	−10.4%	0.72	0.74	0.58	14,28,701
Oct 2021	0.71	+46.6%	0.48	0.77	0.48	89,72,239
Sep 2021	0.48	+9.7%	0.44	0.52	0.42	4,18,473
Aug 2021	0.44	−21.3%	0.53	0.56	0.44	4,73,489
Jul 2021	0.56	−4.7%	0.59	0.62	0.49	59,09,789
Jun 2021	0.59	−17.3%	0.71	0.71	0.54	15,56,328
May 2021	0.71	+40.8%	0.51	0.80	0.48	69,31,481
Apr 2021	0.51	+5.6%	0.47	0.55	0.46	3,08,025
Mar 2021	0.48	−3.2%	0.50	0.52	0.48	2,98,414
Feb 2021	0.49	−0.2%	0.49	0.51	0.47	4,32,931
Jan 2021	0.49	−3.4%	0.51	0.52	0.48	18,97,426
Dec 2020	0.51	+117.5%	0.24	0.52	0.24	39,73,694
Nov 2020	0.24	−23.9%	0.30	0.30	0.23	15,09,889
Oct 2020	0.31	−29.2%	0.43	0.43	0.31	5,08,690
Sep 2020	0.44	+57.6%	0.29	0.51	0.28	8,45,713
Aug 2020	0.28	−10.6%	0.31	0.31	0.23	2,04,692
Jul 2020	0.31	−45.7%	0.60	0.65	0.31	1,58,622
Jun 2020	0.57	+60.4%	0.37	0.57	0.31	2,04,419
May 2020	0.36	+48.8%	0.24	0.36	0.24	85,607
Apr 2020	0.24	−13.1%	0.26	0.26	0.24	25,257
Mar 2020	0.28	0.0%	0.27	0.28	0.27	8,506
Feb 2020	0.28	−10.6%	0.31	0.31	0.28	23,261
Jan 2020	0.31	−24.3%	0.41	0.41	0.31	45,726
Dec 2019	0.41	−10.5%	0.43	0.43	0.37	42,328
Nov 2019	0.46	−29.6%	0.62	0.62	0.46	1,283
Sep 2019	0.65	−9.9%	0.72	0.74	0.65	29,237
Aug 2019	0.72	−4.5%	0.76	0.76	0.72	1,342
Jul 2019	0.75	−1.6%	0.79	0.85	0.75	20,26,645
Jun 2019	0.77	−11.3%	0.91	1.08	0.67	1,71,820
May 2019	0.86	+2.6%	0.84	0.95	0.76	10,67,466
Apr 2019	0.84	+28.2%	0.67	0.88	0.67	22,45,866
Mar 2019	0.66	+16.4%	0.57	0.66	0.56	20,47,126
Feb 2019	0.56	−5.9%	0.59	0.60	0.55	11,56,482
Jan 2019	0.60	−19.1%	0.74	0.74	0.60	80,309
Dec 2018	0.74	−12.2%	0.83	0.86	0.74	62,738
Nov 2018	0.84	−12.9%	0.95	0.95	0.84	6,296
Oct 2018	0.97	−14.6%	1.11	1.11	0.97	31,387
Sep 2018	1.13	+52.2%	0.74	1.23	0.73	19,60,426
Aug 2018	0.74	+12.2%	0.67	0.74	0.54	27,57,906
Jul 2018	0.66	−8.1%	0.71	0.71	0.62	28,79,166
Jun 2018	0.72	−38.2%	1.11	1.11	0.72	35,71,128
May 2018	1.17	−24.9%	1.48	1.48	1.17	1,46,516
Apr 2018	1.56	−42.5%	2.71	2.71	1.56	6,76,827
Mar 2018	2.71	0.0%	2.71	2.71	2.71	88,32,115
Feb 2018	2.71	0.0%	2.71	2.71	2.71	7,532
Jan 2018	2.71	−28.6%	3.71	3.71	2.71	40,60,536
Dec 2017	3.79	0.0%	3.79	3.79	3.79	4,360
Nov 2017	3.79	−12.5%	4.24	4.24	3.79	2,673
Oct 2017	4.33	−20.0%	5.30	5.30	4.33	11,821
Sep 2017	5.41	−20.0%	6.62	6.62	5.41	2,90,193
Aug 2017	6.76	−22.0%	8.67	10.01	6.76	1,92,27,483
Jul 2017	8.66	+16.9%	7.83	10.35	5.89	54,13,086
Jun 2017	7.41	−32.2%	10.85	11.86	6.90	64,41,669
May 2017	10.92	−25.9%	13.51	18.01	9.53	55,31,007
Apr 2017	14.73	+0.9%	15.07	15.66	13.19	1,49,28,527
Mar 2017	14.60	+7.2%	13.45	16.41	12.63	2,78,37,858
Feb 2017	13.62	+14.8%	11.53	16.46	9.70	1,30,49,075
Jan 2017	11.87	+4.8%	12.63	12.87	10.77	29,34,740
Dec 2016	11.32	+30.7%	8.42	11.35	7.62	30,25,955
Nov 2016	8.66	+47.7%	4.81	9.25	4.81	22,54,135
Oct 2016	5.86	+67.8%	3.64	6.81	3.28	49,54,780
Sep 2016	3.49	+7.9%	3.20	3.54	3.19	7,37,570
Aug 2016	3.24	+16.0%	2.79	3.35	2.74	31,33,160
Jul 2016	2.79	0.0%	2.79	2.79	2.79	1,10,223
Jun 2016	2.79	−1.3%	2.83	2.83	2.65	2,69,842
May 2016	2.83	+18.3%	2.51	2.95	2.39	11,24,228
Apr 2016	2.39	+72.6%	1.45	2.39	1.45	11,57,623
Mar 2016	1.38	+26.5%	1.15	1.38	1.15	1,580
Feb 2016	1.09	+25.6%	0.90	1.09	0.90	49,913
Dec 2015	0.87	−4.7%	0.87	0.87	0.87	1,663
May 2015	0.92	+5.0%	0.92	0.92	0.92	6,653
Aug 2014	0.87	–	0.87	0.87	0.87	1,663

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	0.40	0.40	0.38	0.38	0.39	5,23,292
27 Oct 2026	0.40	0.40	0.34	0.40	0.38	22,77,486
26 Oct 2026	0.37	0.40	0.34	0.38	0.37	11,71,573
23 Oct 2026	0.38	0.38	0.34	0.36	0.36	18,67,809
22 Oct 2026	0.39	0.39	0.37	0.39	0.38	16,70,347
21 Oct 2026	0.39	0.40	0.38	0.39	0.39	6,60,138
19 Oct 2026	0.39	0.41	0.37	0.39	0.39	36,64,292
16 Oct 2026	0.40	0.41	0.40	0.41	0.40	2,76,515
15 Oct 2026	0.40	0.42	0.40	0.41	0.41	15,24,885
14 Oct 2026	0.42	0.42	0.39	0.40	0.40	9,07,274
13 Oct 2026	0.39	0.42	0.38	0.41	0.40	20,01,413
12 Oct 2026	0.41	0.41	0.38	0.38	0.39	12,42,396
9 Oct 2026	0.40	0.41	0.39	0.40	0.40	8,55,142
8 Oct 2026	0.41	0.44	0.39	0.40	0.41	32,35,727
7 Oct 2026	0.42	0.42	0.39	0.40	0.40	19,28,192
6 Oct 2026	0.40	0.42	0.39	0.41	0.41	23,56,363
5 Oct 2026	0.43	0.45	0.40	0.41	0.42	31,43,411
1 Oct 2026	0.45	0.46	0.43	0.44	0.45	19,94,966
30 Sep 2026	0.40	0.44	0.40	0.44	0.43	24,92,635
29 Sep 2026	0.42	0.43	0.40	0.40	0.41	11,02,975
28 Sep 2026	0.44	0.45	0.42	0.43	0.43	23,13,382
25 Sep 2026	0.46	0.46	0.44	0.45	0.45	7,95,426

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kretto Syscon bonus and split history

Ex-date	Event	Price factor	What happened
25 Aug 2025	Bonus	0.9259	Holders received 2 bonus shares for every 25 held.
11 Oct 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
11 Oct 2024	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 11 Oct 2024), and its terms do not account for the move. Not adjusted for.
10 Feb 2022	Bonus	0.9091	Holders received 1 bonus share for every 10 held.
10 Feb 2022	Split	0.1000	Each share became 10.
10 Mar 2016	Bonus	0.7143	Holders received 2 bonus shares for every 5 held.
21 Aug 2014	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 11 Apr 2014), and the action's terms do not account for the move. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.