Commercial Syn Bags Limited (BOM:539986)
India · Delayed Price · Currency is INR 262.00
-8.25 (-3.05%)
At close: Oct 1, 2026
Commercial Syn Bags Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 268.00 | 269.00 | 259.35 | 262.00 | 262.00 | -3.05% | 21,410 |
| Sep 30, 2026 | 270.50 | 278.95 | 266.95 | 270.25 | 270.25 | 3.41% | 13,897 |
| Sep 29, 2026 | 280.85 | 282.05 | 259.35 | 261.35 | 261.35 | -6.91% | 21,067 |
| Sep 28, 2026 | 287.05 | 297.20 | 277.50 | 280.75 | 280.75 | -0.92% | 22,215 |
| Sep 25, 2026 | 298.95 | 307.00 | 281.05 | 283.35 | 283.35 | -3.38% | 49,989 |
| Sep 24, 2026 | 299.20 | 307.60 | 290.00 | 293.25 | 293.25 | -2.35% | 30,375 |
| Sep 23, 2026 | 302.50 | 309.65 | 298.75 | 300.30 | 300.30 | -0.36% | 10,263 |
| Sep 22, 2026 | 306.90 | 310.15 | 300.60 | 301.40 | 301.40 | -0.89% | 12,559 |
| Sep 21, 2026 | 304.95 | 313.35 | 299.10 | 304.60 | 304.10 | -0.80% | 26,817 |
| Sep 18, 2026 | 297.00 | 314.00 | 295.05 | 307.05 | 306.55 | 4.97% | 23,152 |
| Sep 17, 2026 | 284.50 | 304.75 | 284.50 | 292.50 | 292.02 | -1.81% | 6,560 |
| Sep 16, 2026 | 283.80 | 299.25 | 272.30 | 297.90 | 297.41 | 3.40% | 4,349 |
| Sep 15, 2026 | 299.25 | 299.85 | 285.00 | 288.10 | 287.63 | -3.92% | 7,535 |
| Sep 11, 2026 | 299.90 | 304.45 | 297.25 | 299.85 | 299.36 | 0.35% | 7,116 |
| Sep 10, 2026 | 300.85 | 302.05 | 297.35 | 298.80 | 298.31 | -0.91% | 6,299 |
| Sep 9, 2026 | 309.95 | 309.95 | 299.15 | 301.55 | 301.06 | -0.25% | 16,209 |
| Sep 8, 2026 | 307.00 | 307.00 | 286.85 | 302.30 | 301.81 | 2.89% | 28,147 |
| Sep 7, 2026 | 286.35 | 306.10 | 286.35 | 293.80 | 293.32 | -2.65% | 6,513 |
| Sep 4, 2026 | 306.60 | 306.60 | 288.35 | 301.80 | 301.31 | -0.10% | 3,110 |
| Sep 3, 2026 | 303.60 | 304.55 | 297.15 | 302.10 | 301.61 | 0.02% | 4,946 |
| Sep 2, 2026 | 304.60 | 312.30 | 296.00 | 302.05 | 301.56 | -0.84% | 7,456 |
| Sep 1, 2026 | 300.55 | 309.80 | 290.00 | 304.60 | 304.10 | 2.73% | 314,078 |
| Aug 31, 2026 | 277.45 | 300.75 | 277.15 | 296.50 | 296.02 | 4.73% | 16,940 |
| Aug 28, 2026 | 275.00 | 286.15 | 266.60 | 283.10 | 282.64 | -0.19% | 8,378 |
| Aug 27, 2026 | 274.05 | 289.30 | 274.05 | 283.65 | 283.19 | -1.99% | 4,107 |
| Aug 26, 2026 | 292.20 | 292.95 | 287.20 | 289.40 | 288.93 | 0.47% | 3,632 |
| Aug 25, 2026 | 289.70 | 290.75 | 286.10 | 288.05 | 287.58 | -0.26% | 2,066 |
| Aug 24, 2026 | 280.40 | 293.00 | 271.95 | 288.80 | 288.33 | 0.73% | 7,408 |
| Aug 21, 2026 | 289.50 | 294.05 | 285.05 | 286.70 | 286.23 | -0.95% | 3,051 |
| Aug 20, 2026 | 275.95 | 293.70 | 275.95 | 289.45 | 288.98 | 2.81% | 79,750 |
| Aug 19, 2026 | 280.05 | 282.40 | 276.50 | 281.55 | 281.09 | 0.68% | 6,430 |
| Aug 18, 2026 | 282.95 | 284.15 | 273.70 | 279.65 | 279.19 | -0.92% | 2,081 |
| Aug 17, 2026 | 289.00 | 297.45 | 276.55 | 282.25 | 281.79 | -2.03% | 22,093 |
| Aug 14, 2026 | 285.10 | 289.80 | 278.50 | 288.10 | 287.63 | 1.57% | 13,256 |
| Aug 13, 2026 | 273.55 | 287.00 | 267.90 | 283.65 | 283.19 | 5.11% | 15,600 |
| Aug 12, 2026 | 269.00 | 274.30 | 253.65 | 269.85 | 269.41 | 0.60% | 26,171 |
| Aug 11, 2026 | 271.35 | 282.00 | 262.00 | 268.25 | 267.81 | -0.45% | 66,940 |
| Aug 10, 2026 | 226.95 | 269.90 | 226.95 | 269.45 | 269.01 | 19.78% | 278,351 |
| Aug 7, 2026 | 208.60 | 226.80 | 204.95 | 224.95 | 224.58 | 7.63% | 28,515 |
| Aug 6, 2026 | 209.55 | 226.00 | 205.30 | 209.00 | 208.66 | -0.90% | 42,535 |
| Aug 5, 2026 | 211.05 | 211.85 | 209.35 | 210.90 | 210.56 | 0.14% | 9,307 |
| Aug 4, 2026 | 210.00 | 215.05 | 207.00 | 210.60 | 210.26 | 0.38% | 11,475 |
| Aug 3, 2026 | 219.95 | 219.95 | 208.25 | 209.80 | 209.46 | -2.40% | 16,937 |
| Jul 31, 2026 | 218.00 | 227.25 | 208.85 | 214.95 | 214.60 | 0.77% | 65,792 |
| Jul 30, 2026 | 207.90 | 228.25 | 194.35 | 213.30 | 212.95 | 2.52% | 120,730 |
| Jul 29, 2026 | 181.55 | 210.00 | 181.15 | 208.05 | 207.71 | 15.49% | 60,828 |
| Jul 28, 2026 | 177.65 | 188.30 | 175.80 | 180.15 | 179.86 | 2.94% | 16,023 |
| Jul 27, 2026 | 178.65 | 178.65 | 174.10 | 175.00 | 174.72 | -1.91% | 2,622 |
| Jul 24, 2026 | 180.20 | 181.05 | 177.00 | 178.40 | 178.11 | -1.00% | 6,096 |
| Jul 23, 2026 | 181.95 | 183.35 | 178.85 | 180.20 | 179.91 | -1.50% | 5,496 |