NSE:COMSYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	161.29	183.00	153.20	156.39	156.39	-3.04%	1,583,957
Jun 30, 2026	164.95	164.95	161.00	161.30	161.30	-1.41%	9,908
Jun 29, 2026	162.89	167.69	159.62	163.61	163.61	0.91%	38,270
Jun 25, 2026	164.10	166.16	160.78	162.13	162.13	-2.28%	7,540
Jun 24, 2026	169.00	171.00	161.51	165.92	165.92	0.27%	17,382
Jun 23, 2026	167.56	172.00	159.00	165.48	165.48	-2.23%	254,449
Jun 22, 2026	166.70	170.25	161.50	169.25	169.25	3.57%	17,737
Jun 19, 2026	162.17	165.01	160.82	163.41	163.41	0.04%	11,642
Jun 18, 2026	166.85	169.39	162.13	163.35	163.35	-3.57%	92,564
Jun 17, 2026	156.40	173.60	152.10	169.39	169.39	6.62%	321,117
Jun 16, 2026	170.30	171.29	157.00	158.87	158.87	-7.01%	34,129
Jun 15, 2026	169.90	172.00	169.00	170.84	170.84	0.55%	23,355
Jun 12, 2026	172.00	172.00	163.81	169.90	169.90	0.31%	21,625
Jun 11, 2026	169.05	173.39	166.96	169.38	169.38	0.20%	47,511
Jun 10, 2026	164.90	171.00	161.41	169.05	169.05	4.42%	159,306
Jun 9, 2026	153.09	163.99	151.50	161.89	161.89	5.80%	1,044,596
Jun 8, 2026	153.00	153.99	152.90	153.01	153.01	-	22,152
Jun 5, 2026	153.23	154.37	153.00	153.01	153.01	-0.01%	10,891
Jun 4, 2026	153.00	153.94	152.95	153.02	153.02	0.01%	8,703
Jun 3, 2026	154.80	154.80	153.00	153.00	153.00	-0.01%	4,619
Jun 2, 2026	153.01	155.10	152.95	153.01	153.01	-0.02%	9,770
Jun 1, 2026	153.53	156.94	152.90	153.04	153.04	-0.32%	18,759
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