Commercial Syn Bags Limited (NSE:COMSYN)
India · Delayed Price · Currency is INR 143.90
+5.88 (4.26%)
At close: Nov 28, 2025
Commercial Syn Bags Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 156.77 | 159.00 | 154.00 | 158.50 | 158.50 | 2.19% | 221,961 |
| Oct 8, 2025 | 151.12 | 157.00 | 151.12 | 155.11 | 155.11 | 2.13% | 354,450 |
| Oct 7, 2025 | 151.51 | 153.46 | 150.10 | 151.87 | 151.87 | -0.15% | 73,253 |
| Oct 6, 2025 | 156.00 | 156.75 | 151.99 | 152.10 | 152.10 | -1.34% | 39,635 |
| Oct 3, 2025 | 154.00 | 155.70 | 153.50 | 154.16 | 154.16 | -0.90% | 47,034 |
| Oct 1, 2025 | 153.40 | 157.10 | 153.01 | 155.56 | 155.56 | 0.39% | 200,406 |
| Sep 30, 2025 | 153.00 | 157.01 | 150.21 | 154.96 | 154.96 | 0.79% | 339,128 |
| Sep 29, 2025 | 153.01 | 155.00 | 151.50 | 153.74 | 153.74 | -0.47% | 190,391 |
| Sep 26, 2025 | 156.50 | 157.98 | 151.28 | 154.47 | 154.47 | -1.67% | 463,977 |
| Sep 25, 2025 | 152.50 | 158.98 | 152.39 | 157.09 | 157.09 | 2.50% | 432,785 |
| Sep 24, 2025 | 154.64 | 155.22 | 152.69 | 153.26 | 153.26 | -0.89% | 140,655 |
| Sep 23, 2025 | 155.40 | 155.50 | 153.10 | 154.64 | 154.64 | -0.12% | 256,836 |
| Sep 22, 2025 | 152.42 | 155.50 | 152.42 | 154.83 | 154.83 | -0.33% | 279,230 |
| Sep 19, 2025 | 155.49 | 155.50 | 153.81 | 155.34 | 154.94 | - | 171,227 |
| Sep 18, 2025 | 151.50 | 155.60 | 150.10 | 155.34 | 154.94 | 0.80% | 214,748 |
| Sep 17, 2025 | 155.50 | 155.50 | 153.20 | 154.10 | 153.70 | -0.80% | 52,507 |