Commercial Syn Bags Limited (NSE:COMSYN)
India · Delayed Price · Currency is INR 154.36
-3.66 (-2.32%)
Nov 3, 2025, 3:29 PM IST
Commercial Syn Bags Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 158.02 | 158.02 | 153.60 | 154.36 | 154.25 | -2.27% | 31,741 |
| Oct 31, 2025 | 156.05 | 158.75 | 152.25 | 157.95 | 157.95 | 0.86% | 189,017 |
| Oct 30, 2025 | 154.75 | 156.90 | 154.70 | 156.60 | 156.60 | 1.49% | 44,769 |
| Oct 29, 2025 | 151.55 | 155.70 | 151.50 | 154.30 | 154.30 | 2.56% | 51,238 |
| Oct 28, 2025 | 152.00 | 152.00 | 150.35 | 150.45 | 150.45 | -0.89% | 132,337 |
| Oct 27, 2025 | 152.40 | 152.85 | 150.60 | 151.80 | 151.80 | -0.59% | 218,263 |
| Oct 24, 2025 | 150.10 | 158.15 | 150.10 | 152.70 | 152.70 | 1.77% | 196,021 |
| Oct 23, 2025 | 150.00 | 154.35 | 150.00 | 150.05 | 150.05 | -0.66% | 80,726 |
| Oct 21, 2025 | 153.60 | 158.00 | 150.40 | 151.05 | 151.05 | -1.63% | 7,549 |
| Oct 20, 2025 | 154.00 | 154.55 | 153.00 | 153.55 | 153.55 | -0.97% | 13,241 |
| Oct 17, 2025 | 153.25 | 156.25 | 150.40 | 155.05 | 155.05 | 0.19% | 208,467 |
| Oct 16, 2025 | 156.90 | 156.90 | 152.20 | 154.75 | 154.75 | -1.99% | 51,291 |
| Oct 15, 2025 | 157.00 | 158.25 | 154.45 | 157.90 | 157.90 | -0.09% | 189,843 |
| Oct 14, 2025 | 157.60 | 158.75 | 155.80 | 158.05 | 158.05 | 0.03% | 171,888 |
| Oct 13, 2025 | 157.05 | 159.50 | 156.00 | 158.00 | 158.00 | -0.25% | 146,001 |
| Oct 10, 2025 | 158.95 | 159.50 | 157.85 | 158.40 | 158.40 | -0.31% | 77,004 |
| Oct 9, 2025 | 155.00 | 159.00 | 154.15 | 158.90 | 158.90 | 2.25% | 222,120 |
| Oct 8, 2025 | 151.65 | 156.70 | 151.65 | 155.40 | 155.40 | 3.60% | 354,450 |
| Oct 7, 2025 | 152.00 | 152.30 | 150.00 | 150.00 | 150.00 | -1.32% | 73,306 |
| Oct 6, 2025 | 155.25 | 155.25 | 152.00 | 152.00 | 152.00 | -1.59% | 39,967 |
| Oct 3, 2025 | 155.80 | 155.80 | 153.55 | 154.45 | 154.45 | -0.87% | 47,060 |
| Oct 1, 2025 | 155.15 | 157.05 | 153.00 | 155.80 | 155.80 | 1.20% | 200,999 |
| Sep 30, 2025 | 153.00 | 157.00 | 150.65 | 153.95 | 153.95 | 0.49% | 339,128 |
| Sep 29, 2025 | 153.00 | 154.80 | 152.15 | 153.20 | 153.20 | -0.35% | 339,128 |
| Sep 28, 2025 | 153.01 | 155.00 | 151.50 | 153.74 | 153.74 | -0.17% | 190,391 |
| Sep 26, 2025 | 156.00 | 156.00 | 151.35 | 154.00 | 154.00 | -2.13% | 463,977 |
| Sep 25, 2025 | 153.00 | 158.35 | 152.15 | 157.35 | 157.35 | 2.68% | 463,977 |
| Sep 24, 2025 | 154.45 | 154.50 | 153.25 | 153.25 | 153.25 | -0.78% | 140,655 |
| Sep 23, 2025 | 155.50 | 155.50 | 152.00 | 154.45 | 154.45 | -0.39% | 256,836 |
| Sep 22, 2025 | 154.00 | 155.50 | 153.50 | 155.05 | 155.05 | 0.55% | 279,230 |
| Sep 19, 2025 | 155.50 | 155.50 | 152.90 | 154.20 | 153.80 | -0.74% | 171,227 |
| Sep 18, 2025 | 153.00 | 155.50 | 151.20 | 155.35 | 154.95 | 1.47% | 214,748 |
| Sep 17, 2025 | 154.00 | 155.10 | 153.05 | 153.10 | 152.70 | -1.26% | 52,507 |
| Sep 16, 2025 | 155.50 | 155.50 | 154.95 | 155.05 | 154.65 | -0.19% | 106,915 |
| Sep 15, 2025 | 154.65 | 155.50 | 154.35 | 155.35 | 154.95 | 0.52% | 134,033 |
| Sep 12, 2025 | 155.50 | 155.50 | 153.00 | 154.55 | 154.15 | -0.32% | 205,706 |
| Sep 11, 2025 | 153.30 | 155.50 | 153.30 | 155.05 | 154.65 | 1.31% | 152,994 |
| Sep 10, 2025 | 154.75 | 154.75 | 152.30 | 153.05 | 152.65 | -0.87% | 46,050 |
| Sep 9, 2025 | 155.00 | 155.15 | 152.80 | 154.40 | 154.00 | -0.62% | 102,682 |
| Sep 8, 2025 | 154.48 | 155.50 | 150.00 | 155.37 | 154.97 | 0.62% | 203,005 |
| Sep 5, 2025 | 152.99 | 155.00 | 151.27 | 154.41 | 154.01 | 1.00% | 712,382 |
| Sep 4, 2025 | 150.99 | 154.00 | 148.42 | 152.88 | 152.48 | 1.75% | 1,033,396 |
| Sep 3, 2025 | 144.00 | 153.50 | 143.61 | 150.25 | 149.86 | 3.34% | 1,184,860 |
| Sep 2, 2025 | 143.00 | 148.88 | 143.00 | 145.40 | 145.02 | 1.42% | 304,995 |
| Sep 1, 2025 | 144.60 | 149.40 | 142.20 | 143.37 | 143.00 | -0.23% | 314,646 |
| Aug 29, 2025 | 136.76 | 148.50 | 134.41 | 143.70 | 143.33 | 7.23% | 1,741,255 |
| Aug 28, 2025 | 133.57 | 135.54 | 133.57 | 134.01 | 133.66 | -0.61% | 52,036 |
| Aug 26, 2025 | 138.10 | 140.16 | 134.00 | 134.83 | 134.48 | -2.37% | 69,659 |
| Aug 25, 2025 | 137.75 | 141.44 | 136.33 | 138.10 | 137.74 | - | 76,233 |
| Aug 24, 2025 | 137.75 | 141.44 | 136.33 | 138.10 | 137.74 | 0.25% | 76,233 |