Commercial Syn Bags Limited (NSE:COMSYN)
India · Delayed Price · Currency is INR 154.61
-0.59 (-0.38%)
Sep 12, 2025, 3:29 PM IST
Commercial Syn Bags Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 155.45 | 155.45 | 152.57 | 154.61 | 154.61 | -0.38% | 205,733 |
| Sep 11, 2025 | 153.63 | 155.50 | 153.37 | 155.20 | 155.20 | 1.02% | 152,994 |
| Sep 10, 2025 | 155.45 | 155.45 | 153.00 | 153.63 | 153.63 | -0.30% | 46,161 |
| Sep 9, 2025 | 155.49 | 155.50 | 152.71 | 154.10 | 154.10 | -0.82% | 102,975 |
| Sep 8, 2025 | 154.48 | 155.50 | 150.00 | 155.37 | 155.37 | 0.62% | 203,720 |
| Sep 5, 2025 | 152.99 | 155.00 | 151.27 | 154.41 | 154.41 | 1.00% | 712,822 |
| Sep 4, 2025 | 150.99 | 154.00 | 148.42 | 152.88 | 152.88 | 1.75% | 1,033,430 |
| Sep 3, 2025 | 144.00 | 153.50 | 143.61 | 150.25 | 150.25 | 3.34% | 1,184,860 |
| Sep 2, 2025 | 143.00 | 148.88 | 143.00 | 145.40 | 145.40 | 1.42% | 304,995 |
| Sep 1, 2025 | 144.60 | 149.40 | 142.20 | 143.37 | 143.37 | -0.23% | 314,650 |
| Aug 29, 2025 | 136.76 | 148.50 | 134.41 | 143.70 | 143.70 | 7.23% | 1,741,255 |
| Aug 28, 2025 | 133.57 | 135.54 | 133.57 | 134.01 | 134.01 | -0.61% | 52,374 |
| Aug 26, 2025 | 138.10 | 140.16 | 134.00 | 134.83 | 134.83 | -2.37% | 70,042 |
| Aug 25, 2025 | 137.75 | 141.44 | 136.33 | 138.10 | 138.10 | - | 77,033 |
| Aug 24, 2025 | 137.75 | 141.44 | 136.33 | 138.10 | 138.10 | 0.25% | 76,233 |
| Aug 22, 2025 | 139.15 | 142.00 | 137.50 | 137.75 | 137.75 | - | 61,898 |
| Aug 21, 2025 | 139.15 | 142.00 | 137.50 | 137.75 | 137.75 | -0.18% | 320,437 |
| Aug 20, 2025 | 138.50 | 141.97 | 137.38 | 138.00 | 138.00 | 0.15% | 105,620 |
| Aug 19, 2025 | 137.80 | 139.99 | 135.00 | 137.79 | 137.79 | 1.73% | 220,282 |
| Aug 18, 2025 | 148.90 | 148.90 | 133.00 | 135.45 | 135.45 | -4.29% | 441,975 |
| Aug 14, 2025 | 136.69 | 144.40 | 136.69 | 141.52 | 141.52 | 4.31% | 656,646 |
| Aug 13, 2025 | 137.00 | 138.59 | 134.05 | 135.67 | 135.67 | -1.07% | 83,289 |
| Aug 12, 2025 | 139.45 | 146.00 | 134.00 | 137.14 | 137.14 | -1.27% | 354,710 |
| Aug 11, 2025 | 134.60 | 147.98 | 134.00 | 138.90 | 138.90 | 3.98% | 1,249,545 |
| Aug 8, 2025 | 132.71 | 134.90 | 130.09 | 133.58 | 133.58 | 1.16% | 87,825 |
| Aug 7, 2025 | 130.70 | 132.70 | 128.67 | 132.05 | 132.05 | 0.01% | 43,113 |
| Aug 6, 2025 | 132.10 | 133.63 | 127.23 | 132.04 | 132.04 | 0.31% | 157,033 |
| Aug 5, 2025 | 133.90 | 134.24 | 130.50 | 131.63 | 131.63 | -1.58% | 40,576 |
| Aug 4, 2025 | 132.00 | 134.50 | 131.10 | 133.74 | 133.74 | 1.82% | 61,899 |
| Aug 1, 2025 | 134.75 | 136.00 | 131.00 | 131.35 | 131.35 | -2.03% | 154,939 |
| Jul 31, 2025 | 132.00 | 137.95 | 130.00 | 134.07 | 134.07 | -0.31% | 402,484 |
| Jul 30, 2025 | 134.77 | 139.50 | 133.15 | 134.49 | 134.49 | 0.21% | 1,462,523 |
| Jul 29, 2025 | 130.95 | 134.90 | 130.95 | 134.21 | 134.21 | 0.97% | 85,815 |
| Jul 28, 2025 | 132.50 | 137.40 | 131.05 | 132.92 | 132.92 | 1.43% | 140,079 |
| Jul 25, 2025 | 130.75 | 132.50 | 126.86 | 131.04 | 131.04 | 1.59% | 95,407 |
| Jul 24, 2025 | 128.50 | 130.00 | 127.00 | 128.99 | 128.99 | 0.32% | 86,857 |
| Jul 23, 2025 | 129.00 | 130.80 | 127.25 | 128.58 | 128.58 | -0.73% | 61,497 |
| Jul 22, 2025 | 130.62 | 131.80 | 128.50 | 129.53 | 129.53 | -0.83% | 93,090 |
| Jul 21, 2025 | 129.00 | 131.84 | 126.18 | 130.62 | 130.62 | 0.42% | 143,653 |
| Jul 18, 2025 | 127.12 | 130.60 | 126.00 | 130.07 | 130.07 | 1.54% | 99,739 |
| Jul 17, 2025 | 129.80 | 129.80 | 127.55 | 128.10 | 128.10 | -0.77% | 21,170 |
| Jul 16, 2025 | 130.85 | 130.85 | 128.25 | 129.09 | 129.09 | -2.14% | 27,820 |
| Jul 15, 2025 | 126.00 | 134.40 | 124.81 | 131.91 | 131.91 | 4.66% | 626,769 |
| Jul 14, 2025 | 130.45 | 130.80 | 125.00 | 126.04 | 126.04 | -4.33% | 65,371 |
| Jul 11, 2025 | 131.89 | 132.50 | 126.80 | 131.75 | 131.75 | 1.95% | 242,607 |
| Jul 10, 2025 | 126.80 | 134.00 | 125.91 | 129.23 | 129.23 | 3.05% | 426,873 |
| Jul 9, 2025 | 127.99 | 130.98 | 123.30 | 125.40 | 125.40 | -1.56% | 134,960 |
| Jul 8, 2025 | 128.80 | 130.30 | 126.10 | 127.39 | 127.39 | -0.59% | 65,262 |
| Jul 7, 2025 | 125.98 | 129.70 | 125.98 | 128.15 | 128.15 | 1.81% | 75,293 |
| Jul 4, 2025 | 132.13 | 137.32 | 123.65 | 125.87 | 125.87 | -5.21% | 278,280 |