Commercial Syn Bags Limited (BOM:539986)
India · Delayed Price · Currency is INR 194.40
-0.15 (-0.08%)
At close: Jul 14, 2026
Commercial Syn Bags Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 195.90 | 196.00 | 193.65 | 194.40 | 194.40 | -0.08% | 358 |
| Jul 13, 2026 | 190.65 | 197.40 | 190.65 | 194.55 | 194.55 | 0.21% | 7,845 |
| Jul 10, 2026 | 192.00 | 208.55 | 191.50 | 194.15 | 194.15 | 2.05% | 59,148 |
| Jul 9, 2026 | 191.55 | 196.70 | 189.60 | 190.25 | 190.25 | -0.50% | 10,159 |
| Jul 8, 2026 | 189.95 | 209.25 | 187.05 | 191.20 | 191.20 | -0.70% | 51,781 |
| Jul 7, 2026 | 191.00 | 195.00 | 183.15 | 192.55 | 192.55 | 1.16% | 10,605 |
| Jul 6, 2026 | 200.00 | 212.40 | 186.55 | 190.35 | 190.35 | -5.53% | 82,208 |
| Jul 3, 2026 | 186.65 | 204.90 | 181.00 | 201.50 | 201.50 | 7.98% | 247,425 |
| Jul 2, 2026 | 158.95 | 187.00 | 158.00 | 186.60 | 186.60 | 19.73% | 203,206 |
| Jul 1, 2026 | 164.00 | 182.00 | 154.40 | 155.85 | 155.85 | -3.20% | 30,566 |
| Jun 30, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.65% | 229 |
| Jun 29, 2026 | 159.25 | 166.60 | 159.25 | 162.05 | 162.05 | 0.34% | 697 |
| Jun 25, 2026 | 166.15 | 166.15 | 161.00 | 161.50 | 161.50 | -3.29% | 464 |
| Jun 24, 2026 | 166.55 | 167.00 | 164.40 | 167.00 | 167.00 | 1.09% | 307 |
| Jun 23, 2026 | 170.40 | 172.25 | 161.00 | 165.20 | 165.20 | -3.76% | 2,905 |
| Jun 22, 2026 | 168.50 | 171.65 | 165.95 | 171.65 | 171.65 | 5.86% | 162 |
| Jun 19, 2026 | 164.00 | 164.00 | 160.45 | 162.15 | 162.15 | -1.07% | 1,050 |
| Jun 18, 2026 | 167.50 | 168.75 | 161.95 | 163.90 | 163.90 | -2.85% | 855 |
| Jun 17, 2026 | 161.00 | 173.00 | 152.80 | 168.70 | 168.70 | 6.03% | 10,825 |
| Jun 16, 2026 | 170.00 | 170.00 | 157.60 | 159.10 | 159.10 | -6.85% | 2,747 |
| Jun 15, 2026 | 157.00 | 171.50 | 157.00 | 170.80 | 170.80 | 0.29% | 2,249 |
| Jun 12, 2026 | 169.35 | 170.50 | 167.40 | 170.30 | 170.30 | 0.35% | 1,139 |
| Jun 11, 2026 | 171.60 | 172.05 | 167.80 | 169.70 | 169.70 | 0.44% | 3,369 |
| Jun 10, 2026 | 162.25 | 170.80 | 161.90 | 168.95 | 168.95 | 3.71% | 5,782 |
| Jun 9, 2026 | 154.00 | 164.00 | 152.50 | 162.90 | 162.90 | 6.12% | 9,254 |
| Jun 8, 2026 | 153.00 | 153.50 | 152.95 | 153.50 | 153.50 | 0.33% | 980 |
| Jun 5, 2026 | 153.75 | 153.75 | 153.00 | 153.00 | 153.00 | - | 957 |
| Jun 4, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | 69 |
| Jun 3, 2026 | 153.00 | 154.95 | 153.00 | 153.00 | 153.00 | -0.49% | 39 |
| Jun 2, 2026 | 154.25 | 154.25 | 153.75 | 153.75 | 153.75 | 0.49% | 1,042 |
| Jun 1, 2026 | 154.35 | 154.35 | 153.00 | 153.00 | 153.00 | -0.42% | 3,319 |
| May 29, 2026 | 153.50 | 154.40 | 153.10 | 153.65 | 153.65 | 0.16% | 1,553 |
| May 27, 2026 | 153.35 | 154.25 | 153.00 | 153.40 | 153.40 | 0.23% | 2,876 |
| May 26, 2026 | 153.15 | 157.05 | 153.00 | 153.05 | 153.05 | -0.23% | 560 |
| May 25, 2026 | 154.05 | 154.85 | 153.00 | 153.40 | 153.40 | -0.23% | 1,843 |
| May 22, 2026 | 153.80 | 155.80 | 153.00 | 153.75 | 153.75 | -1.69% | 2,285 |
| May 21, 2026 | 157.10 | 159.00 | 156.40 | 156.40 | 156.40 | 0.64% | 1,356 |
| May 20, 2026 | 157.35 | 169.75 | 153.90 | 155.40 | 155.40 | 1.60% | 19,811 |
| May 19, 2026 | 153.00 | 153.15 | 152.95 | 152.95 | 152.95 | -0.03% | 15,972 |
| May 18, 2026 | 153.00 | 154.25 | 153.00 | 153.00 | 153.00 | - | 29,077 |
| May 15, 2026 | 154.60 | 154.60 | 153.00 | 153.00 | 153.00 | -0.03% | 1,733 |
| May 14, 2026 | 153.05 | 153.05 | 153.00 | 153.05 | 153.05 | 0.03% | 1,252 |
| May 13, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.07% | 515 |
| May 12, 2026 | 153.00 | 153.60 | 153.00 | 153.10 | 153.10 | 0.07% | 585 |
| May 11, 2026 | 153.00 | 154.10 | 153.00 | 153.00 | 153.00 | - | 1,249 |
| May 8, 2026 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.49% | 701 |
| May 7, 2026 | 153.00 | 155.00 | 153.00 | 153.75 | 153.75 | 0.42% | 11,867 |
| May 6, 2026 | 153.70 | 154.00 | 153.00 | 153.10 | 153.10 | 0.07% | 910 |
| May 5, 2026 | 153.00 | 153.90 | 153.00 | 153.00 | 153.00 | -0.55% | 1,071 |
| May 4, 2026 | 154.95 | 155.00 | 153.00 | 153.85 | 153.85 | 0.56% | 2,756 |