Commercial Syn Bags Limited (NSE:COMSYN)
India · Delayed Price · Currency is INR 182.33
+2.22 (1.23%)
At close: Feb 12, 2026
Commercial Syn Bags Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 182.00 | 183.98 | 180.11 | 182.33 | 182.33 | 1.23% | 35,301 |
| Feb 11, 2026 | 180.40 | 180.50 | 175.00 | 180.11 | 180.11 | 1.41% | 70,650 |
| Feb 10, 2026 | 174.95 | 178.50 | 173.00 | 177.60 | 177.60 | 3.24% | 28,646 |
| Feb 9, 2026 | 167.00 | 174.40 | 165.05 | 172.03 | 172.03 | 2.93% | 53,793 |
| Feb 6, 2026 | 167.00 | 167.15 | 165.55 | 167.14 | 167.14 | 0.01% | 21,814 |
| Feb 5, 2026 | 166.93 | 167.15 | 165.50 | 167.12 | 167.12 | 0.11% | 14,612 |
| Feb 4, 2026 | 166.50 | 166.95 | 165.50 | 166.93 | 166.93 | 0.49% | 12,528 |
| Feb 3, 2026 | 166.90 | 166.90 | 165.05 | 166.11 | 166.11 | -0.29% | 17,147 |
| Feb 2, 2026 | 166.90 | 167.00 | 165.10 | 166.60 | 166.60 | 0.95% | 22,668 |
| Feb 1, 2026 | 167.00 | 167.00 | 165.00 | 165.03 | 165.03 | -1.05% | 56,901 |
| Jan 30, 2026 | 167.00 | 167.00 | 165.00 | 166.78 | 166.78 | 0.81% | 39,801 |
| Jan 29, 2026 | 163.40 | 165.95 | 160.11 | 165.44 | 165.44 | 3.14% | 30,402 |
| Jan 28, 2026 | 153.29 | 160.48 | 150.95 | 160.40 | 160.40 | 4.95% | 62,868 |
| Jan 27, 2026 | 152.00 | 155.00 | 150.00 | 152.84 | 152.84 | 2.68% | 12,244 |
| Jan 23, 2026 | 145.00 | 150.00 | 143.01 | 148.85 | 148.85 | 1.01% | 44,026 |
| Jan 22, 2026 | 146.00 | 148.43 | 143.20 | 147.36 | 147.36 | -0.89% | 10,751 |
| Jan 21, 2026 | 147.59 | 149.50 | 145.21 | 148.69 | 148.69 | 0.27% | 5,189 |
| Jan 20, 2026 | 148.70 | 150.60 | 144.30 | 148.29 | 148.29 | -0.30% | 18,345 |
| Jan 19, 2026 | 145.10 | 149.75 | 145.10 | 148.74 | 148.74 | -0.75% | 6,147 |
| Jan 16, 2026 | 149.60 | 150.00 | 146.22 | 149.86 | 149.86 | 0.17% | 5,340 |
| Jan 14, 2026 | 144.50 | 149.89 | 144.50 | 149.60 | 149.60 | 1.50% | 2,709 |
| Jan 13, 2026 | 147.00 | 150.00 | 143.25 | 147.39 | 147.39 | -0.89% | 2,416 |
| Jan 12, 2026 | 148.60 | 150.95 | 142.67 | 148.72 | 148.72 | -0.97% | 14,216 |
| Jan 9, 2026 | 146.50 | 150.90 | 141.60 | 150.17 | 150.17 | 2.58% | 20,962 |
| Jan 8, 2026 | 149.00 | 150.48 | 146.05 | 146.40 | 146.40 | -2.97% | 3,366 |
| Jan 7, 2026 | 150.00 | 153.19 | 148.45 | 150.88 | 150.88 | -1.14% | 7,309 |
| Jan 6, 2026 | 153.84 | 153.84 | 149.40 | 152.62 | 152.62 | -0.79% | 6,989 |
| Jan 5, 2026 | 157.99 | 157.99 | 150.20 | 153.84 | 153.84 | -0.16% | 4,129 |
| Jan 2, 2026 | 149.36 | 156.80 | 145.00 | 154.09 | 154.09 | 3.17% | 37,829 |
| Jan 1, 2026 | 140.55 | 151.66 | 140.55 | 149.36 | 149.36 | 3.41% | 34,350 |
| Dec 31, 2025 | 142.00 | 147.00 | 140.10 | 144.44 | 144.44 | 1.64% | 13,498 |
| Dec 30, 2025 | 141.05 | 145.54 | 138.25 | 142.11 | 142.11 | -1.75% | 4,217 |
| Dec 29, 2025 | 146.60 | 146.60 | 141.40 | 144.64 | 144.64 | -0.86% | 7,680 |
| Dec 26, 2025 | 147.01 | 147.70 | 142.20 | 145.89 | 145.89 | -0.76% | 34,803 |
| Dec 24, 2025 | 146.40 | 147.30 | 143.00 | 147.01 | 147.01 | 0.68% | 6,218 |
| Dec 23, 2025 | 146.21 | 147.45 | 142.05 | 146.02 | 146.02 | 0.36% | 1,462 |
| Dec 22, 2025 | 144.32 | 148.00 | 138.63 | 145.49 | 145.49 | 0.81% | 8,191 |
| Dec 19, 2025 | 140.20 | 144.95 | 140.20 | 144.32 | 144.32 | -0.15% | 3,564 |
| Dec 18, 2025 | 144.17 | 146.75 | 138.46 | 144.54 | 144.54 | 0.26% | 10,555 |
| Dec 17, 2025 | 142.68 | 145.30 | 138.00 | 144.17 | 144.17 | 2.06% | 19,330 |
| Dec 16, 2025 | 144.00 | 145.50 | 140.16 | 141.26 | 141.26 | -1.21% | 3,267 |
| Dec 15, 2025 | 141.00 | 145.00 | 138.35 | 142.99 | 142.99 | 2.14% | 12,078 |
| Dec 12, 2025 | 138.55 | 140.00 | 138.10 | 139.99 | 139.99 | 1.25% | 1,123 |
| Dec 11, 2025 | 138.15 | 143.50 | 137.50 | 138.26 | 138.26 | 0.19% | 67,274 |
| Dec 10, 2025 | 138.00 | 139.90 | 138.00 | 138.00 | 138.00 | -0.20% | 5,982 |
| Dec 9, 2025 | 138.01 | 139.99 | 138.00 | 138.27 | 138.27 | 0.19% | 21,522 |
| Dec 8, 2025 | 138.40 | 139.50 | 138.00 | 138.01 | 138.01 | -1.25% | 23,359 |
| Dec 5, 2025 | 139.65 | 140.50 | 138.41 | 139.75 | 139.75 | 0.07% | 9,501 |
| Dec 4, 2025 | 138.01 | 145.29 | 138.01 | 139.65 | 139.65 | 0.92% | 33,685 |
| Dec 3, 2025 | 138.05 | 141.00 | 138.05 | 138.38 | 138.38 | -0.25% | 4,633 |