Commercial Syn Bags Limited (NSE:COMSYN)
India · Delayed Price · Currency is INR 145.00
-2.00 (0.48%)
Dec 22, 2025, 3:28 PM IST
Commercial Syn Bags Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 139.21 | 141.90 | 138.30 | 138.73 | 138.73 | -0.34% | 1,983 |
| Dec 1, 2025 | 143.90 | 143.90 | 138.35 | 139.21 | 139.21 | -3.26% | 4,590 |
| Nov 28, 2025 | 138.15 | 144.35 | 138.15 | 143.90 | 143.90 | 4.26% | 24,549 |
| Nov 27, 2025 | 138.40 | 139.90 | 138.00 | 138.02 | 138.02 | -0.07% | 7,187 |
| Nov 26, 2025 | 138.30 | 140.99 | 138.00 | 138.11 | 138.11 | -1.40% | 4,919 |
| Nov 25, 2025 | 138.75 | 140.50 | 138.00 | 140.07 | 140.07 | 1.03% | 6,369 |
| Nov 24, 2025 | 140.93 | 140.93 | 138.00 | 138.64 | 138.64 | -1.62% | 10,875 |
| Nov 21, 2025 | 141.90 | 142.10 | 139.15 | 140.93 | 140.93 | 0.97% | 33,709 |
| Nov 20, 2025 | 138.00 | 141.19 | 138.00 | 139.58 | 139.58 | -0.18% | 34,573 |
| Nov 19, 2025 | 138.88 | 142.25 | 138.01 | 139.83 | 139.83 | 0.68% | 26,117 |
| Nov 18, 2025 | 143.50 | 143.50 | 138.00 | 138.88 | 138.88 | 0.50% | 11,870 |
| Nov 17, 2025 | 139.99 | 143.45 | 138.07 | 138.19 | 138.19 | -0.64% | 13,193 |
| Nov 14, 2025 | 141.85 | 141.93 | 138.00 | 139.08 | 139.08 | -2.01% | 19,576 |
| Nov 13, 2025 | 137.90 | 144.00 | 137.90 | 141.93 | 141.93 | -0.01% | 10,922 |
| Nov 12, 2025 | 136.45 | 142.00 | 136.44 | 141.95 | 141.95 | -1.17% | 190,116 |
| Nov 11, 2025 | 143.63 | 147.00 | 143.63 | 143.63 | 143.63 | -5.00% | 74,872 |
| Nov 10, 2025 | 163.50 | 163.95 | 150.05 | 151.19 | 151.19 | -5.41% | 554,566 |
| Nov 7, 2025 | 159.50 | 159.90 | 157.05 | 159.83 | 159.83 | 0.90% | 90,091 |
| Nov 6, 2025 | 152.25 | 162.95 | 152.25 | 158.41 | 158.41 | 2.88% | 408,504 |
| Nov 4, 2025 | 154.36 | 155.04 | 153.76 | 153.98 | 153.98 | -0.25% | 10,789 |
| Nov 3, 2025 | 158.02 | 158.02 | 153.60 | 154.36 | 154.36 | -2.32% | 31,559 |
| Oct 31, 2025 | 157.80 | 158.50 | 152.10 | 158.02 | 158.02 | 0.78% | 188,744 |
| Oct 30, 2025 | 156.00 | 157.00 | 154.62 | 156.80 | 156.80 | 1.15% | 44,719 |
| Oct 29, 2025 | 150.90 | 155.50 | 150.90 | 155.01 | 155.01 | 2.85% | 50,804 |
| Oct 28, 2025 | 151.10 | 152.44 | 150.39 | 150.72 | 150.72 | -0.14% | 132,207 |
| Oct 27, 2025 | 154.25 | 154.25 | 150.10 | 150.93 | 150.93 | -1.18% | 218,071 |
| Oct 24, 2025 | 150.30 | 157.99 | 150.30 | 152.73 | 152.73 | 1.75% | 195,409 |
| Oct 23, 2025 | 152.50 | 155.49 | 150.00 | 150.11 | 150.11 | -3.28% | 80,461 |
| Oct 21, 2025 | 153.92 | 157.50 | 153.00 | 155.20 | 155.20 | 1.23% | 7,549 |
| Oct 20, 2025 | 156.80 | 156.80 | 153.00 | 153.31 | 153.31 | -1.60% | 13,205 |
| Oct 17, 2025 | 153.55 | 156.94 | 150.70 | 155.81 | 155.81 | 0.44% | 208,448 |
| Oct 16, 2025 | 156.30 | 157.77 | 153.80 | 155.12 | 155.12 | -1.74% | 51,290 |
| Oct 15, 2025 | 159.00 | 159.00 | 154.12 | 157.86 | 157.86 | -0.25% | 189,426 |
| Oct 14, 2025 | 157.99 | 159.07 | 155.95 | 158.25 | 158.25 | 0.06% | 171,081 |
| Oct 13, 2025 | 156.50 | 159.40 | 155.60 | 158.15 | 158.15 | -0.15% | 146,001 |
| Oct 10, 2025 | 158.01 | 159.50 | 157.82 | 158.38 | 158.38 | -0.08% | 76,844 |