Commercial Syn Bags Limited (NSE:COMSYN)
India · Delayed Price · Currency is INR 293.00
-1.75 (-0.59%)
Sep 17, 2026, 3:30 PM IST
NSE:COMSYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 299.00 | 303.20 | 291.00 | 293.00 | 293.00 | -0.59% | 117,045 |
| Sep 16, 2026 | 289.80 | 301.45 | 271.00 | 294.75 | 294.75 | 1.71% | 839,631 |
| Sep 15, 2026 | 303.00 | 303.00 | 281.35 | 289.80 | 289.80 | -3.13% | 208,274 |
| Sep 11, 2026 | 299.35 | 304.90 | 297.10 | 299.15 | 299.15 | 0.05% | 71,613 |
| Sep 10, 2026 | 301.70 | 304.45 | 297.05 | 299.00 | 299.00 | -0.71% | 468,907 |
| Sep 9, 2026 | 305.30 | 307.00 | 298.30 | 301.15 | 301.15 | -0.23% | 618,722 |
| Sep 8, 2026 | 295.50 | 307.20 | 286.10 | 301.85 | 301.85 | 2.60% | 1,546,418 |
| Sep 7, 2026 | 303.00 | 304.00 | 291.80 | 294.20 | 294.20 | -2.36% | 242,835 |
| Sep 4, 2026 | 300.50 | 306.00 | 285.30 | 301.30 | 301.30 | -0.46% | 108,742 |
| Sep 3, 2026 | 301.80 | 309.45 | 296.55 | 302.70 | 302.70 | 0.02% | 64,663 |
| Sep 2, 2026 | 302.60 | 314.85 | 297.00 | 302.65 | 302.65 | -0.56% | 113,506 |
| Sep 1, 2026 | 299.00 | 309.90 | 290.00 | 304.35 | 304.35 | 2.44% | 1,215,635 |
| Aug 31, 2026 | 284.70 | 301.00 | 277.23 | 297.10 | 297.10 | 5.35% | 495,370 |
| Aug 28, 2026 | 283.75 | 286.76 | 266.04 | 282.00 | 282.00 | -0.62% | 1,058,298 |
| Aug 27, 2026 | 287.05 | 290.04 | 277.49 | 283.75 | 283.75 | -1.72% | 46,730 |
| Aug 26, 2026 | 287.68 | 294.00 | 286.55 | 288.72 | 288.72 | 0.36% | 112,948 |
| Aug 25, 2026 | 290.90 | 291.90 | 285.01 | 287.68 | 287.68 | -0.52% | 25,700 |
| Aug 24, 2026 | 288.95 | 294.00 | 271.35 | 289.17 | 289.17 | 1.05% | 477,409 |
| Aug 21, 2026 | 291.21 | 293.40 | 286.00 | 286.17 | 286.17 | -1.24% | 122,064 |
| Aug 20, 2026 | 282.90 | 293.00 | 279.55 | 289.77 | 289.77 | 3.29% | 115,630 |
| Aug 19, 2026 | 281.95 | 284.98 | 277.22 | 280.55 | 280.55 | 0.27% | 148,275 |
| Aug 18, 2026 | 280.00 | 284.00 | 277.15 | 279.80 | 279.80 | -0.67% | 48,974 |
| Aug 17, 2026 | 292.40 | 298.00 | 275.37 | 281.69 | 281.69 | -2.30% | 443,529 |
| Aug 14, 2026 | 289.99 | 290.39 | 278.10 | 288.33 | 288.33 | 2.01% | 398,994 |
| Aug 13, 2026 | 270.00 | 290.00 | 268.61 | 282.66 | 282.66 | 4.98% | 555,697 |
| Aug 12, 2026 | 270.20 | 275.00 | 254.20 | 269.25 | 269.25 | 0.64% | 480,470 |
| Aug 11, 2026 | 269.90 | 282.77 | 260.11 | 267.55 | 267.55 | -0.55% | 2,417,982 |
| Aug 10, 2026 | 229.01 | 269.79 | 229.01 | 269.03 | 269.03 | 19.66% | 7,601,640 |
| Aug 7, 2026 | 208.94 | 227.00 | 204.49 | 224.83 | 224.83 | 7.28% | 1,308,178 |
| Aug 6, 2026 | 210.00 | 226.40 | 205.25 | 209.58 | 209.58 | -0.07% | 1,181,335 |
| Aug 5, 2026 | 211.05 | 212.66 | 209.00 | 209.72 | 209.72 | -0.63% | 560,257 |
| Aug 4, 2026 | 210.24 | 215.87 | 208.50 | 211.05 | 211.05 | 1.12% | 152,230 |
| Aug 3, 2026 | 215.00 | 218.80 | 208.00 | 208.72 | 208.72 | -2.84% | 565,652 |
| Jul 31, 2026 | 216.00 | 227.30 | 208.12 | 214.81 | 214.81 | 0.51% | 1,776,395 |
| Jul 30, 2026 | 206.00 | 228.00 | 192.41 | 213.71 | 213.71 | 2.78% | 5,985,454 |
| Jul 29, 2026 | 180.30 | 209.90 | 179.09 | 207.92 | 207.92 | 15.99% | 5,499,559 |
| Jul 28, 2026 | 175.00 | 189.00 | 175.00 | 179.25 | 179.25 | 2.73% | 291,933 |
| Jul 27, 2026 | 179.00 | 183.70 | 173.20 | 174.48 | 174.48 | -2.26% | 71,832 |
| Jul 24, 2026 | 178.90 | 181.77 | 177.02 | 178.52 | 178.52 | -0.83% | 56,288 |
| Jul 23, 2026 | 181.88 | 183.19 | 179.00 | 180.02 | 180.02 | -1.02% | 98,472 |
| Jul 22, 2026 | 188.15 | 192.00 | 181.00 | 181.88 | 181.88 | -3.50% | 227,807 |
| Jul 21, 2026 | 210.69 | 219.00 | 185.10 | 188.48 | 188.48 | -9.97% | 2,525,825 |
| Jul 20, 2026 | 186.40 | 224.60 | 186.11 | 209.35 | 209.35 | 10.61% | 3,871,782 |
| Jul 17, 2026 | 187.84 | 194.07 | 179.16 | 189.27 | 189.27 | 0.76% | 78,146 |
| Jul 16, 2026 | 191.18 | 191.99 | 187.11 | 187.84 | 187.84 | -1.80% | 36,240 |
| Jul 15, 2026 | 193.08 | 197.00 | 190.00 | 191.29 | 191.29 | -1.48% | 308,268 |
| Jul 14, 2026 | 197.00 | 197.00 | 193.19 | 194.16 | 194.16 | -0.58% | 206,839 |
| Jul 13, 2026 | 191.00 | 198.36 | 190.10 | 195.30 | 195.30 | 0.70% | 334,667 |
| Jul 10, 2026 | 193.10 | 208.40 | 190.87 | 193.94 | 193.94 | 1.61% | 1,823,387 |
| Jul 9, 2026 | 191.02 | 199.00 | 189.25 | 190.87 | 190.87 | -0.39% | 658,005 |