Commercial Syn Bags Limited (BOM:539986)
India · Delayed Price · Currency is INR 182.30
+0.45 (0.25%)
At close: Feb 13, 2026
Commercial Syn Bags Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 185.40 | 185.40 | 181.10 | 182.30 | 182.30 | 0.25% | 14,047 |
| Feb 12, 2026 | 182.00 | 185.40 | 180.20 | 181.85 | 181.85 | 1.03% | 3,976 |
| Feb 11, 2026 | 180.40 | 188.00 | 175.00 | 180.00 | 180.00 | 0.22% | 24,260 |
| Feb 10, 2026 | 180.00 | 180.00 | 173.00 | 179.60 | 179.60 | 3.97% | 3,498 |
| Feb 9, 2026 | 167.00 | 175.20 | 167.00 | 172.75 | 172.75 | 3.51% | 8,626 |
| Feb 6, 2026 | 167.05 | 167.05 | 165.05 | 166.90 | 166.90 | -0.15% | 35,039 |
| Feb 5, 2026 | 165.50 | 167.15 | 165.50 | 167.15 | 167.15 | 0.97% | 1,250 |
| Feb 4, 2026 | 165.50 | 165.55 | 165.50 | 165.55 | 165.55 | 0.27% | 993 |
| Feb 3, 2026 | 166.90 | 166.90 | 165.10 | 165.10 | 165.10 | -1.14% | 1,657 |
| Feb 2, 2026 | 165.10 | 167.00 | 165.10 | 167.00 | 167.00 | 1.21% | 298 |
| Feb 1, 2026 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | -0.39% | 12,817 |
| Jan 30, 2026 | 166.80 | 167.00 | 165.00 | 165.65 | 165.65 | -0.63% | 1,111 |
| Jan 29, 2026 | 160.40 | 167.45 | 160.10 | 166.70 | 166.70 | 4.22% | 47,732 |
| Jan 28, 2026 | 152.35 | 159.95 | 152.35 | 159.95 | 159.95 | 4.99% | 1,690 |
| Jan 27, 2026 | 150.00 | 155.40 | 150.00 | 152.35 | 152.35 | 2.15% | 1,184 |
| Jan 23, 2026 | 142.75 | 149.85 | 142.75 | 149.15 | 149.15 | 1.26% | 27,762 |
| Jan 22, 2026 | 144.80 | 149.50 | 143.65 | 147.30 | 147.30 | -1.73% | 456 |
| Jan 21, 2026 | 145.60 | 149.90 | 145.60 | 149.90 | 149.90 | 0.74% | 985 |
| Jan 20, 2026 | 143.30 | 150.00 | 143.30 | 148.80 | 148.80 | -0.77% | 223 |
| Jan 19, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | -0.03% | 200 |
| Jan 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.33% | 200 |
| Jan 14, 2026 | 143.35 | 150.00 | 143.35 | 149.50 | 149.50 | -0.86% | 1,594 |
| Jan 13, 2026 | 144.10 | 150.90 | 143.30 | 150.80 | 150.80 | 0.60% | 65 |
| Jan 12, 2026 | 150.90 | 151.00 | 143.40 | 149.90 | 149.90 | -0.66% | 2,045 |
| Jan 9, 2026 | 150.60 | 150.90 | 150.60 | 150.90 | 150.90 | 0.23% | 2,100 |
| Jan 8, 2026 | 145.40 | 150.55 | 145.40 | 150.55 | 150.55 | -0.46% | 61 |
| Jan 7, 2026 | 153.20 | 156.00 | 150.00 | 151.25 | 151.25 | -0.85% | 2,837 |
| Jan 6, 2026 | 151.00 | 153.80 | 151.00 | 152.55 | 152.55 | -0.88% | 594 |
| Jan 5, 2026 | 153.10 | 160.40 | 148.50 | 153.90 | 153.90 | -1.47% | 625 |
| Jan 2, 2026 | 148.50 | 156.20 | 148.50 | 156.20 | 156.20 | 4.97% | 9,835 |
| Jan 1, 2026 | 142.25 | 151.65 | 142.25 | 148.80 | 148.80 | 3.01% | 1,949 |
| Dec 31, 2025 | 140.20 | 148.00 | 140.20 | 144.45 | 144.45 | -1.90% | 5,266 |
| Dec 30, 2025 | 140.20 | 147.45 | 138.80 | 147.25 | 147.25 | 1.31% | 17,430 |
| Dec 29, 2025 | 145.95 | 148.00 | 141.10 | 145.35 | 145.35 | -1.82% | 622 |
| Dec 26, 2025 | 143.20 | 151.50 | 142.00 | 148.05 | 148.05 | -0.74% | 31,656 |
| Dec 24, 2025 | 142.20 | 149.50 | 142.20 | 149.15 | 149.15 | 1.81% | 185 |
| Dec 23, 2025 | 140.80 | 146.50 | 140.80 | 146.50 | 146.50 | -0.17% | 1,546 |
| Dec 22, 2025 | 139.05 | 147.50 | 139.05 | 146.75 | 146.75 | 1.21% | 1,724 |
| Dec 19, 2025 | 145.00 | 145.00 | 144.95 | 145.00 | 145.00 | 0.03% | 858 |
| Dec 18, 2025 | 144.85 | 145.00 | 144.85 | 144.95 | 144.95 | -0.85% | 1,000 |
| Dec 17, 2025 | 143.80 | 148.95 | 143.80 | 146.20 | 146.20 | 1.60% | 1,474 |
| Dec 15, 2025 | 144.00 | 145.00 | 143.50 | 143.90 | 143.90 | 4.20% | 650 |
| Dec 12, 2025 | 138.05 | 141.00 | 138.05 | 138.10 | 138.10 | 0.07% | 52 |
| Dec 11, 2025 | 143.45 | 143.45 | 138.00 | 138.00 | 138.00 | - | 5,778 |
| Dec 10, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.04% | 2 |
| Dec 9, 2025 | 138.00 | 140.75 | 138.00 | 138.05 | 138.05 | 0.04% | 2,461 |
| Dec 8, 2025 | 138.00 | 138.10 | 138.00 | 138.00 | 138.00 | -1.78% | 2,546 |
| Dec 5, 2025 | 138.70 | 140.50 | 138.70 | 140.50 | 140.50 | 0.75% | 486 |
| Dec 4, 2025 | 138.00 | 144.00 | 138.00 | 139.45 | 139.45 | 1.05% | 822 |
| Dec 3, 2025 | 138.30 | 140.00 | 138.00 | 138.00 | 138.00 | -4.63% | 306 |