Commercial Syn Bags Limited (NSE:COMSYN)
India · Delayed Price · Currency is INR 153.53
+0.36 (0.24%)
May 29, 2026, 3:29 PM IST
NSE:COMSYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 153.00 | 155.99 | 153.00 | 153.53 | 153.53 | 0.24% | 11,315 |
| May 27, 2026 | 154.00 | 157.72 | 153.00 | 153.17 | 153.17 | -0.89% | 27,004 |
| May 26, 2026 | 153.16 | 157.79 | 153.16 | 154.54 | 154.54 | 0.80% | 39,201 |
| May 25, 2026 | 155.10 | 155.10 | 153.00 | 153.32 | 153.32 | 0.07% | 8,110 |
| May 22, 2026 | 155.31 | 156.38 | 153.02 | 153.21 | 153.21 | -2.18% | 53,992 |
| May 21, 2026 | 157.89 | 159.18 | 155.00 | 156.63 | 156.63 | 0.86% | 21,380 |
| May 20, 2026 | 153.06 | 171.00 | 153.06 | 155.29 | 155.29 | 1.46% | 451,733 |
| May 19, 2026 | 153.01 | 153.57 | 152.95 | 153.05 | 153.05 | -0.01% | 83,455 |
| May 18, 2026 | 153.04 | 153.75 | 152.95 | 153.07 | 153.07 | 0.02% | 41,241 |
| May 15, 2026 | 153.15 | 153.64 | 153.00 | 153.04 | 153.04 | -0.03% | 19,382 |
| May 14, 2026 | 153.11 | 153.69 | 153.00 | 153.08 | 153.08 | -0.01% | 40,285 |
| May 13, 2026 | 153.01 | 153.30 | 153.00 | 153.09 | 153.09 | 0.05% | 6,358 |
| May 12, 2026 | 154.10 | 154.10 | 153.00 | 153.01 | 153.01 | 0.05% | 23,349 |
| May 11, 2026 | 154.75 | 154.75 | 152.90 | 152.94 | 152.94 | -0.05% | 49,346 |
| May 8, 2026 | 153.29 | 154.18 | 153.00 | 153.02 | 153.02 | -0.18% | 31,243 |
| May 7, 2026 | 153.01 | 154.90 | 152.85 | 153.29 | 153.29 | 0.16% | 56,212 |
| May 6, 2026 | 153.73 | 153.90 | 153.00 | 153.04 | 153.04 | -0.03% | 14,095 |
| May 5, 2026 | 154.25 | 154.25 | 153.00 | 153.08 | 153.08 | -0.10% | 6,482 |
| May 4, 2026 | 154.61 | 154.98 | 152.90 | 153.23 | 153.23 | -0.89% | 175,747 |
| Apr 30, 2026 | 154.00 | 155.00 | 153.00 | 154.61 | 154.61 | 0.40% | 50,124 |
| Apr 29, 2026 | 154.31 | 154.41 | 153.00 | 154.00 | 154.00 | 0.33% | 27,990 |
| Apr 28, 2026 | 154.00 | 155.44 | 153.10 | 153.49 | 153.49 | 0.14% | 13,679 |
| Apr 27, 2026 | 155.01 | 156.30 | 153.00 | 153.27 | 153.27 | -0.99% | 40,059 |
| Apr 24, 2026 | 157.30 | 159.03 | 154.00 | 154.81 | 154.81 | -0.11% | 28,639 |
| Apr 23, 2026 | 157.44 | 157.76 | 154.50 | 154.98 | 154.98 | -0.52% | 13,195 |
| Apr 22, 2026 | 160.90 | 160.90 | 155.22 | 155.79 | 155.79 | -0.64% | 17,900 |
| Apr 21, 2026 | 161.00 | 162.68 | 154.20 | 156.80 | 156.80 | -2.12% | 22,119 |
| Apr 20, 2026 | 163.87 | 163.88 | 154.30 | 160.20 | 160.20 | -2.24% | 21,147 |
| Apr 17, 2026 | 164.00 | 164.99 | 158.52 | 163.87 | 163.87 | 2.31% | 86,199 |
| Apr 16, 2026 | 154.54 | 162.03 | 153.16 | 160.17 | 160.17 | 4.62% | 57,698 |
| Apr 15, 2026 | 153.01 | 154.31 | 152.77 | 153.09 | 153.09 | 0.06% | 15,959 |
| Apr 13, 2026 | 153.01 | 153.93 | 153.00 | 153.00 | 153.00 | - | 18,548 |
| Apr 10, 2026 | 153.89 | 157.77 | 153.00 | 153.00 | 153.00 | -0.20% | 28,569 |
| Apr 9, 2026 | 156.80 | 156.80 | 153.01 | 153.30 | 153.30 | -0.18% | 12,128 |
| Apr 8, 2026 | 157.81 | 157.81 | 153.12 | 153.58 | 153.58 | 0.10% | 21,868 |
| Apr 7, 2026 | 153.10 | 154.14 | 153.10 | 153.42 | 153.42 | 0.13% | 6,933 |
| Apr 6, 2026 | 153.05 | 154.21 | 153.00 | 153.22 | 153.22 | 0.05% | 44,531 |
| Apr 2, 2026 | 153.00 | 154.00 | 153.00 | 153.14 | 153.14 | 0.05% | 13,282 |
| Apr 1, 2026 | 156.98 | 156.98 | 153.00 | 153.07 | 153.07 | 0.05% | 16,826 |
| Mar 30, 2026 | 153.01 | 154.85 | 153.00 | 153.00 | 153.00 | -0.17% | 62,960 |
| Mar 27, 2026 | 153.01 | 154.50 | 152.90 | 153.26 | 153.26 | -0.16% | 94,983 |
| Mar 25, 2026 | 153.10 | 157.49 | 153.10 | 153.50 | 153.50 | -0.07% | 33,293 |
| Mar 24, 2026 | 157.90 | 157.90 | 153.35 | 153.61 | 153.61 | 0.22% | 9,073 |
| Mar 23, 2026 | 153.01 | 153.80 | 152.60 | 153.27 | 153.27 | -0.09% | 206,629 |
| Mar 20, 2026 | 153.50 | 154.92 | 153.21 | 153.41 | 153.41 | -0.02% | 26,380 |
| Mar 19, 2026 | 153.02 | 154.11 | 153.01 | 153.44 | 153.44 | 0.01% | 55,959 |
| Mar 18, 2026 | 154.04 | 154.04 | 153.02 | 153.42 | 153.42 | 0.25% | 241,743 |
| Mar 17, 2026 | 155.88 | 155.88 | 153.00 | 153.04 | 153.04 | 0.02% | 26,219 |
| Mar 16, 2026 | 153.03 | 154.00 | 152.95 | 153.01 | 153.01 | -0.03% | 22,689 |
| Mar 13, 2026 | 153.34 | 154.62 | 153.00 | 153.06 | 153.06 | -0.18% | 55,017 |