Commercial Syn Bags Limited (NSE:COMSYN)
India · Delayed Price · Currency is INR 261.15
+4.65 (1.81%)
Oct 9, 2026, 3:29 PM IST
NSE:COMSYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 283.75 | 286.76 | 266.04 | 282.00 | 281.54 | -0.62% | 1,058,298 |
| Aug 27, 2026 | 287.05 | 290.04 | 277.49 | 283.75 | 283.29 | -1.72% | 46,730 |
| Aug 26, 2026 | 287.68 | 294.00 | 286.55 | 288.72 | 288.25 | 0.36% | 112,948 |
| Aug 25, 2026 | 290.90 | 291.90 | 285.01 | 287.68 | 287.21 | -0.52% | 25,700 |
| Aug 24, 2026 | 288.95 | 294.00 | 271.35 | 289.17 | 288.70 | 1.05% | 477,409 |
| Aug 21, 2026 | 291.21 | 293.40 | 286.00 | 286.17 | 285.70 | -1.24% | 122,064 |
| Aug 20, 2026 | 282.90 | 293.00 | 279.55 | 289.77 | 289.30 | 3.29% | 115,630 |
| Aug 19, 2026 | 281.95 | 284.98 | 277.22 | 280.55 | 280.09 | 0.27% | 148,275 |
| Aug 18, 2026 | 280.00 | 284.00 | 277.15 | 279.80 | 279.34 | -0.67% | 48,974 |
| Aug 17, 2026 | 292.40 | 298.00 | 275.37 | 281.69 | 281.23 | -2.30% | 443,529 |
| Aug 14, 2026 | 289.99 | 290.39 | 278.10 | 288.33 | 287.86 | 2.01% | 398,994 |
| Aug 13, 2026 | 270.00 | 290.00 | 268.61 | 282.66 | 282.20 | 4.98% | 555,697 |
| Aug 12, 2026 | 270.20 | 275.00 | 254.20 | 269.25 | 268.81 | 0.64% | 480,470 |
| Aug 11, 2026 | 269.90 | 282.77 | 260.11 | 267.55 | 267.11 | -0.55% | 2,417,982 |
| Aug 10, 2026 | 229.01 | 269.79 | 229.01 | 269.03 | 268.59 | 19.66% | 7,601,640 |
| Aug 7, 2026 | 208.94 | 227.00 | 204.49 | 224.83 | 224.46 | 7.28% | 1,308,178 |
| Aug 6, 2026 | 210.00 | 226.40 | 205.25 | 209.58 | 209.24 | -0.07% | 1,181,335 |
| Aug 5, 2026 | 211.05 | 212.66 | 209.00 | 209.72 | 209.38 | -0.63% | 560,257 |
| Aug 4, 2026 | 210.24 | 215.87 | 208.50 | 211.05 | 210.71 | 1.12% | 152,230 |
| Aug 3, 2026 | 215.00 | 218.80 | 208.00 | 208.72 | 208.38 | -2.84% | 565,652 |
| Jul 31, 2026 | 216.00 | 227.30 | 208.12 | 214.81 | 214.46 | 0.51% | 1,776,395 |
| Jul 30, 2026 | 206.00 | 228.00 | 192.41 | 213.71 | 213.36 | 2.78% | 5,985,454 |