Commercial Syn Bags Limited (BOM:539986)
India · Delayed Price · Currency is INR 286.70
-2.75 (-0.95%)
At close: Aug 21, 2026
Commercial Syn Bags Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 289.50 | 294.05 | 285.05 | 286.70 | 286.70 | -0.95% | 3,051 |
| Aug 20, 2026 | 275.95 | 293.70 | 275.95 | 289.45 | 289.45 | 2.81% | 79,750 |
| Aug 19, 2026 | 280.05 | 282.40 | 276.50 | 281.55 | 281.55 | 0.68% | 6,430 |
| Aug 18, 2026 | 282.95 | 284.15 | 273.70 | 279.65 | 279.65 | -0.92% | 2,081 |
| Aug 17, 2026 | 289.00 | 297.45 | 276.55 | 282.25 | 282.25 | -2.03% | 22,093 |
| Aug 14, 2026 | 285.10 | 289.80 | 278.50 | 288.10 | 288.10 | 1.57% | 13,256 |
| Aug 13, 2026 | 273.55 | 287.00 | 267.90 | 283.65 | 283.65 | 5.11% | 15,600 |
| Aug 12, 2026 | 269.00 | 274.30 | 253.65 | 269.85 | 269.85 | 0.60% | 26,171 |
| Aug 11, 2026 | 271.35 | 282.00 | 262.00 | 268.25 | 268.25 | -0.45% | 66,940 |
| Aug 10, 2026 | 226.95 | 269.90 | 226.95 | 269.45 | 269.45 | 19.78% | 278,351 |
| Aug 7, 2026 | 208.60 | 226.80 | 204.95 | 224.95 | 224.95 | 7.63% | 28,515 |
| Aug 6, 2026 | 209.55 | 226.00 | 205.30 | 209.00 | 209.00 | -0.90% | 42,535 |
| Aug 5, 2026 | 211.05 | 211.85 | 209.35 | 210.90 | 210.90 | 0.14% | 9,307 |
| Aug 4, 2026 | 210.00 | 215.05 | 207.00 | 210.60 | 210.60 | 0.38% | 11,475 |
| Aug 3, 2026 | 219.95 | 219.95 | 208.25 | 209.80 | 209.80 | -2.40% | 16,937 |
| Jul 31, 2026 | 218.00 | 227.25 | 208.85 | 214.95 | 214.95 | 0.77% | 65,792 |
| Jul 30, 2026 | 207.90 | 228.25 | 194.35 | 213.30 | 213.30 | 2.52% | 120,730 |
| Jul 29, 2026 | 181.55 | 210.00 | 181.15 | 208.05 | 208.05 | 15.49% | 60,828 |
| Jul 28, 2026 | 177.65 | 188.30 | 175.80 | 180.15 | 180.15 | 2.94% | 16,023 |
| Jul 27, 2026 | 178.65 | 178.65 | 174.10 | 175.00 | 175.00 | -1.91% | 2,622 |
| Jul 24, 2026 | 180.20 | 181.05 | 177.00 | 178.40 | 178.40 | -1.00% | 6,096 |
| Jul 23, 2026 | 181.95 | 183.35 | 178.85 | 180.20 | 180.20 | -1.50% | 5,496 |
| Jul 22, 2026 | 188.25 | 192.45 | 180.70 | 182.95 | 182.95 | -2.84% | 19,855 |
| Jul 21, 2026 | 209.55 | 219.60 | 185.65 | 188.30 | 188.30 | -10.05% | 63,720 |
| Jul 20, 2026 | 186.90 | 223.60 | 186.85 | 209.35 | 209.35 | 11.42% | 141,845 |
| Jul 17, 2026 | 183.80 | 193.95 | 179.00 | 187.90 | 187.90 | 0.13% | 4,475 |
| Jul 16, 2026 | 189.95 | 191.00 | 186.85 | 187.65 | 187.65 | -1.21% | 3,320 |
| Jul 15, 2026 | 184.00 | 195.50 | 184.00 | 189.95 | 189.95 | -2.29% | 4,526 |
| 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 |