Commercial Syn Bags Limited (NSE:COMSYN)
India · Delayed Price · Currency is INR 158.34
+0.19 (0.12%)
Oct 14, 2025, 3:29 PM IST
Commercial Syn Bags Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 157.99 | 159.07 | 155.95 | 157.39 | 157.39 | -0.48% | 110,587 |
| Oct 13, 2025 | 156.50 | 159.40 | 155.60 | 158.15 | 158.00 | -0.16% | 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 |
| Aug 22, 2025 | 139.15 | 142.00 | 137.50 | 137.75 | 137.39 | -1.95% | 61,898 |
| Aug 21, 2025 | 138.60 | 144.80 | 138.60 | 140.49 | 140.13 | 1.80% | 320,437 |
| Aug 20, 2025 | 138.50 | 141.97 | 137.38 | 138.00 | 137.64 | 0.15% | 105,615 |
| Aug 19, 2025 | 137.80 | 139.99 | 135.00 | 137.79 | 137.43 | 1.73% | 220,282 |
| Aug 18, 2025 | 148.90 | 148.90 | 133.00 | 135.45 | 135.10 | -4.29% | 441,975 |
| Aug 14, 2025 | 136.69 | 144.40 | 136.69 | 141.52 | 141.15 | 4.31% | 656,646 |
| Aug 13, 2025 | 137.00 | 138.59 | 134.05 | 135.67 | 135.32 | -1.07% | 83,289 |
| Aug 12, 2025 | 139.45 | 146.00 | 134.00 | 137.14 | 136.78 | -1.27% | 354,710 |
| Aug 11, 2025 | 134.60 | 147.98 | 134.00 | 138.90 | 138.54 | 3.98% | 1,249,481 |
| Aug 8, 2025 | 132.71 | 134.90 | 130.09 | 133.58 | 133.23 | 1.16% | 87,743 |
| Aug 7, 2025 | 130.70 | 132.70 | 128.67 | 132.05 | 131.71 | 0.01% | 42,993 |
| Aug 6, 2025 | 132.10 | 133.63 | 127.23 | 132.04 | 131.70 | 0.31% | 156,830 |
| Aug 5, 2025 | 133.90 | 134.24 | 130.50 | 131.63 | 131.29 | -1.58% | 39,576 |