Commercial Syn Bags Limited (NSE:COMSYN)
India · Delayed Price · Currency is INR 153.00
-1.00 (-0.65%)
Apr 30, 2026, 3:29 PM IST
NSE:COMSYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 153.02 | 155.79 | 153.02 | 153.34 | 153.34 | -0.29% | 182,411 |
| Mar 11, 2026 | 158.50 | 160.75 | 153.10 | 153.78 | 153.78 | -0.68% | 36,580 |
| Mar 10, 2026 | 153.45 | 157.25 | 153.00 | 154.83 | 154.83 | 1.20% | 37,561 |
| Mar 9, 2026 | 153.00 | 153.75 | 152.90 | 153.00 | 153.00 | -0.03% | 87,095 |
| Mar 6, 2026 | 153.03 | 155.22 | 153.00 | 153.05 | 153.05 | 0.01% | 33,156 |
| Mar 5, 2026 | 154.80 | 157.20 | 152.95 | 153.04 | 153.04 | -0.46% | 55,853 |
| Mar 4, 2026 | 153.00 | 154.48 | 153.00 | 153.75 | 153.75 | 0.30% | 33,503 |
| Mar 2, 2026 | 152.95 | 154.83 | 152.75 | 153.29 | 153.29 | -1.00% | 65,769 |
| Feb 27, 2026 | 157.70 | 159.50 | 153.31 | 154.84 | 154.84 | -2.75% | 106,717 |
| Feb 26, 2026 | 155.20 | 170.00 | 147.00 | 159.22 | 159.22 | 3.08% | 662,983 |
| Feb 25, 2026 | 195.00 | 195.50 | 152.47 | 154.46 | 154.46 | -18.95% | 3,135,062 |
| Feb 24, 2026 | 192.80 | 199.90 | 188.21 | 190.58 | 190.58 | -1.04% | 171,126 |
| Feb 23, 2026 | 192.40 | 192.80 | 188.22 | 192.59 | 192.59 | 0.59% | 195,170 |
| Feb 20, 2026 | 188.76 | 192.00 | 186.10 | 191.46 | 191.46 | 1.93% | 51,947 |
| Feb 19, 2026 | 190.98 | 192.39 | 183.75 | 187.83 | 187.83 | -1.54% | 22,273 |
| Feb 18, 2026 | 189.90 | 191.97 | 186.51 | 190.76 | 190.76 | 0.45% | 75,313 |
| Feb 17, 2026 | 189.85 | 192.30 | 185.10 | 189.90 | 189.90 | 1.40% | 88,295 |
| Feb 16, 2026 | 183.90 | 190.00 | 182.50 | 187.28 | 187.28 | 2.92% | 105,748 |
| Feb 13, 2026 | 183.00 | 183.99 | 180.95 | 181.96 | 181.96 | -0.20% | 54,149 |