BSE · KRETTOSYS · stock
Kretto Syscon Limited (KRETTOSYS) stock price history
Every BSE trading session of Kretto Syscon Limited from Feb 5, 2014 to Nov 13, 2026: 3,145 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRETTOSYS adjusted close, 2014 to 2026
- ₹12.96
- All time high, 2017
- ₹1.14
- 52 week high, ₹0.3700 low
- 3,145
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
KRETTOSYS key facts
- Kretto Syscon Limited (KRETTOSYS) closed at ₹0.3900 on Nov 13, 2026 on BSE.
- KRETTOSYS's all time high close is ₹12.96, set on May 2, 2017; its all time low close is ₹0.1204 on Apr 4, 2014.
- KRETTOSYS's 52 week range is ₹0.3700 to ₹1.14.
- KRETTOSYS returned -64.9% over the year to Nov 13, 2026 and -22.8% over five years.
- Over ten years KRETTOSYS returned -92%, -21.9% a year compounded.
- KRETTOSYS's deepest drawdown was -98.7% from May 2, 2017 to Nov 26, 2020.
- DataCedar holds 3,145 daily sessions of KRETTOSYS history from Feb 5, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KRETTOSYS price chart, 2014 to 2026
KRETTOSYS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -17.0% |
| 6 months | -29.1% |
| Year to date | -54.1% |
| 1 year | -64.9% |
| 3 years | -23.1% |
| 5 years | -22.8% |
| 10 years | -91.5% |
| Since Feb 5, 2014 | -79.6% |
| Compound annual growth, 12.8 years | -11.7% |
KRETTOSYS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹12.96 on May 2, 2017
- All time low close
- ₹0.1204 on Apr 4, 2014
- 52 week high
- ₹1.14 on Nov 13, 2025
- 52 week low
- ₹0.3700 on Oct 19, 2026
- Deepest drawdown
- -98.7% from May 2, 2017 to Nov 26, 2020, not yet recovered
- Best single session
- +443.1% on Aug 21, 2014
- Worst single session
- -93.7% on Apr 4, 2014
- Volatility, 1 year annualised
- 62.5%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2016, +1,199%
- Worst calendar year
- 2018, -80%
KRETTOSYS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Feb 5, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.8700 | ₹0.9200 | ₹0.3700 | ₹0.3900 | -55.7% | 662.2M | 211 |
| 2025 | ₹1.12 | ₹2.52 | ₹0.7100 | ₹0.8800 | -20.1% | 1.1B | 249 |
| 2024 | ₹0.5486 | ₹1.47 | ₹0.4931 | ₹1.10 | +100.8% | 525.3M | 246 |
| 2023 | ₹0.4792 | ₹0.6597 | ₹0.2986 | ₹0.5486 | +14.5% | 264.6M | 245 |
| 2022 | ₹0.7797 | ₹0.9653 | ₹0.3889 | ₹0.4792 | -41.4% | 492.9M | 248 |
| 2021 | ₹0.3838 | ₹0.9975 | ₹0.3150 | ₹0.8176 | +112.6% | 73.2M | 248 |
| 2020 | ₹0.3062 | ₹0.4893 | ₹0.1705 | ₹0.3845 | +25.6% | 10.1M | 251 |
| 2019 | ₹0.5556 | ₹0.8081 | ₹0.2790 | ₹0.3062 | -44.9% | 11.7M | 242 |
| 2018 | ₹2.78 | ₹2.78 | ₹0.4072 | ₹0.5556 | -80.4% | 33.3M | 246 |
| 2017 | ₹9.47 | ₹13.51 | ₹2.84 | ₹2.84 | -66.5% | 127.6M | 248 |
| 2016 | ₹0.6539 | ₹8.51 | ₹0.6539 | ₹8.49 | +1,199% | 22.3M | 246 |
| 2015 | ₹0.6539 | ₹0.6863 | ₹0.6539 | ₹0.6539 | 0.0% | 11.1K | 246 |
| 2014 | ₹1.91 | ₹1.91 | ₹0.1204 | ₹0.6539 | n/a | 46.6K | 219 |
KRETTOSYS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹0.3900 | +5.4% |
| October 2026 | ₹0.3700 | -15.9% |
| September 2026 | ₹0.4400 | -4.3% |
| August 2026 | ₹0.4600 | -8.0% |
| July 2026 | ₹0.5000 | -15.3% |
| June 2026 | ₹0.5900 | +7.3% |
| May 2026 | ₹0.5500 | -6.8% |
| April 2026 | ₹0.5900 | +11.3% |
| March 2026 | ₹0.5300 | -33.8% |
| February 2026 | ₹0.8000 | +48.1% |
| January 2026 | ₹0.5400 | -38.6% |
| December 2025 | ₹0.8800 | -7.4% |
About the KRETTOSYS data
Daily bars. 3,145 sessions from Feb 5, 2014 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 5, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AKRETTOSYS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
KRETTOSYS share price history
