Commercial Syn Bags Limited (NSE:COMSYN)
India · Delayed Price · Currency is INR 245.69
+1.41 (0.58%)
Nov 11, 2026, 2:59 PM IST
NSE:COMSYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 246.80 | 251.00 | 242.48 | 245.69 | 245.69 | 0.58% | 720,060 |
| Nov 9, 2026 | 248.90 | 257.50 | 241.03 | 244.28 | 244.28 | -0.76% | 217,070 |
| Nov 8, 2026 | 248.20 | 255.00 | 245.00 | 246.14 | 246.14 | -0.04% | 77,127 |
| Nov 6, 2026 | 247.20 | 255.60 | 239.61 | 246.23 | 246.23 | -0.38% | 457,808 |
| Nov 5, 2026 | 235.00 | 250.50 | 226.02 | 247.18 | 247.18 | 7.10% | 801,383 |
| Nov 4, 2026 | 208.00 | 238.00 | 203.14 | 230.80 | 230.80 | 12.35% | 1,657,986 |
| Nov 3, 2026 | 206.89 | 209.03 | 195.46 | 205.43 | 205.43 | -0.08% | 558,401 |
| Nov 2, 2026 | 207.88 | 221.05 | 201.45 | 205.59 | 205.59 | 1.23% | 1,755,625 |
| Oct 30, 2026 | 210.90 | 211.10 | 200.80 | 203.10 | 203.10 | -3.70% | 982,634 |
| Oct 29, 2026 | 210.35 | 220.50 | 206.35 | 210.90 | 210.90 | 0.24% | 486,707 |
| Oct 28, 2026 | 238.25 | 238.25 | 209.00 | 210.40 | 210.40 | -2.14% | 288,349 |
| Oct 27, 2026 | 209.95 | 222.00 | 208.60 | 215.00 | 215.00 | 3.14% | 563,096 |
| Oct 26, 2026 | 214.80 | 222.00 | 205.45 | 208.45 | 208.45 | -0.74% | 360,886 |
| Oct 23, 2026 | 233.90 | 235.65 | 207.15 | 210.00 | 210.00 | -9.15% | 922,788 |
| Oct 22, 2026 | 234.70 | 234.70 | 221.05 | 231.15 | 231.15 | -2.37% | 199,697 |
| Oct 21, 2026 | 245.00 | 245.15 | 230.40 | 236.75 | 236.75 | -1.60% | 160,193 |
| Oct 19, 2026 | 254.00 | 264.40 | 238.60 | 240.60 | 240.60 | -4.30% | 860,131 |
| Oct 16, 2026 | 253.00 | 255.00 | 249.20 | 251.40 | 251.40 | 0.14% | 413,204 |
| Oct 15, 2026 | 259.00 | 260.00 | 250.00 | 251.05 | 251.05 | -1.57% | 262,230 |
| Oct 14, 2026 | 260.00 | 264.40 | 253.05 | 255.05 | 255.05 | -1.51% | 899,382 |
| Oct 13, 2026 | 264.00 | 267.80 | 256.50 | 258.95 | 258.95 | -1.31% | 1,439,122 |
| Oct 12, 2026 | 265.25 | 286.55 | 261.05 | 262.40 | 262.40 | 0.48% | 1,685,756 |
| Oct 9, 2026 | 255.50 | 263.45 | 252.70 | 261.15 | 261.15 | 1.81% | 137,457 |
| Oct 8, 2026 | 262.95 | 267.70 | 255.40 | 256.50 | 256.50 | -1.67% | 109,386 |
| Oct 7, 2026 | 263.80 | 269.00 | 260.00 | 260.85 | 260.85 | -0.82% | 80,711 |
| Oct 6, 2026 | 262.40 | 265.50 | 257.75 | 263.00 | 263.00 | 1.33% | 267,609 |
| Oct 5, 2026 | 263.05 | 270.00 | 256.80 | 259.55 | 259.55 | -1.09% | 527,134 |
| Oct 1, 2026 | 270.00 | 270.05 | 259.00 | 262.40 | 262.40 | -2.71% | 318,865 |
| Sep 30, 2026 | 267.65 | 279.15 | 265.00 | 269.70 | 269.70 | 2.96% | 610,951 |
| Sep 29, 2026 | 281.90 | 282.85 | 258.25 | 261.95 | 261.95 | -6.73% | 1,255,588 |
| Sep 28, 2026 | 288.20 | 297.50 | 277.70 | 280.85 | 280.85 | -0.71% | 1,051,174 |
| Sep 25, 2026 | 296.90 | 307.00 | 281.10 | 282.85 | 282.85 | -3.30% | 2,054,003 |
| Sep 24, 2026 | 299.70 | 308.00 | 290.00 | 292.50 | 292.50 | -2.27% | 326,769 |
| Sep 23, 2026 | 305.95 | 310.05 | 298.75 | 299.30 | 299.30 | -0.65% | 1,010,524 |
| Sep 22, 2026 | 308.00 | 310.90 | 300.10 | 301.25 | 301.25 | -0.78% | 927,179 |
| Sep 21, 2026 | 306.00 | 315.40 | 298.40 | 304.10 | 303.60 | -0.80% | 1,469,714 |
| Sep 18, 2026 | 294.00 | 314.45 | 293.55 | 306.55 | 306.05 | 4.62% | 869,871 |
| Sep 17, 2026 | 299.00 | 303.20 | 291.00 | 293.00 | 292.52 | -0.59% | 117,045 |
| Sep 16, 2026 | 289.80 | 301.45 | 271.00 | 294.75 | 294.27 | 1.71% | 839,631 |
| Sep 15, 2026 | 303.00 | 303.00 | 281.35 | 289.80 | 289.33 | -3.13% | 208,274 |
| Sep 11, 2026 | 299.35 | 304.90 | 297.10 | 299.15 | 298.66 | 0.05% | 71,613 |
| Sep 10, 2026 | 301.70 | 304.45 | 297.05 | 299.00 | 298.51 | -0.71% | 468,907 |
| Sep 9, 2026 | 305.30 | 307.00 | 298.30 | 301.15 | 300.66 | -0.23% | 618,722 |
| Sep 8, 2026 | 295.50 | 307.20 | 286.10 | 301.85 | 301.36 | 2.60% | 1,546,418 |
| Sep 7, 2026 | 303.00 | 304.00 | 291.80 | 294.20 | 293.72 | -2.36% | 242,835 |
| Sep 4, 2026 | 300.50 | 306.00 | 285.30 | 301.30 | 300.81 | -0.46% | 108,742 |
| Sep 3, 2026 | 301.80 | 309.45 | 296.55 | 302.70 | 302.21 | 0.02% | 64,663 |
| Sep 2, 2026 | 302.60 | 314.85 | 297.00 | 302.65 | 302.16 | -0.56% | 113,506 |
| Sep 1, 2026 | 299.00 | 309.90 | 290.00 | 304.35 | 303.85 | 2.44% | 1,215,635 |
| Aug 31, 2026 | 284.70 | 301.00 | 277.23 | 297.10 | 296.62 | 5.35% | 495,370 |