Commercial Syn Bags Limited COMSYN
NSE · India · Process Industries
INR 263.50-6.20 (-2.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 262.40 | -2.71% | INR 270.00 | INR 270.05 | INR 259.00 | 318.87K |
| 2026-09-30 | INR 269.70 | +2.96% | INR 267.65 | INR 279.15 | INR 265.00 | 610.95K |
| 2026-09-29 | INR 261.95 | -6.73% | INR 281.90 | INR 282.85 | INR 258.25 | 1.26M |
| 2026-09-28 | INR 280.85 | -0.71% | INR 288.20 | INR 297.50 | INR 277.70 | 1.05M |
| 2026-09-25 | INR 282.85 | -3.30% | INR 296.90 | INR 307.00 | INR 281.10 | 2.05M |
| 2026-09-24 | INR 292.50 | -2.27% | INR 299.70 | INR 308.00 | INR 290.00 | 326.77K |
| 2026-09-23 | INR 299.30 | -0.65% | INR 305.95 | INR 310.05 | INR 298.75 | 1.01M |
| 2026-09-22 | INR 301.25 | -0.94% | INR 308.00 | INR 310.90 | INR 300.10 | 927.18K |
| 2026-09-21 | INR 304.10 | -0.80% | INR 306.00 | INR 315.40 | INR 298.40 | 1.47M |
| 2026-09-18 | INR 306.55 | +4.62% | INR 294.00 | INR 314.45 | INR 293.55 | 869.87K |
| 2026-09-17 | INR 293.00 | -0.59% | INR 299.00 | INR 303.20 | INR 291.00 | 117.05K |
| 2026-09-16 | INR 294.75 | +1.71% | INR 289.80 | INR 301.45 | INR 271.00 | 839.63K |
| 2026-09-15 | INR 289.80 | -3.13% | INR 303.00 | INR 303.00 | INR 281.35 | 208.27K |
| 2026-09-14 | INR 299.15 | 0.00% | INR 299.15 | INR 299.15 | INR 299.15 | 0 |
| 2026-09-11 | INR 299.15 | +0.05% | INR 299.35 | INR 304.90 | INR 297.10 | 71.61K |
| 2026-09-10 | INR 299.00 | -0.71% | INR 301.70 | INR 304.45 | INR 297.05 | 468.91K |
| 2026-09-09 | INR 301.15 | -0.23% | INR 305.30 | INR 307.00 | INR 298.30 | 618.72K |
| 2026-09-08 | INR 301.85 | +2.60% | INR 295.50 | INR 307.20 | INR 286.10 | 1.55M |
| 2026-09-07 | INR 294.20 | -2.36% | INR 303.00 | INR 304.00 | INR 291.80 | 242.84K |
| 2026-09-04 | INR 301.30 | -0.46% | INR 300.50 | INR 306.00 | INR 285.30 | 108.74K |
| 2026-09-03 | INR 302.70 | +0.02% | INR 301.80 | INR 309.45 | INR 296.55 | 64.66K |
| 2026-09-02 | INR 302.65 | -0.56% | INR 302.60 | INR 314.85 | INR 297.00 | 113.51K |
| 2026-09-01 | INR 304.35 | +2.44% | INR 299.00 | INR 309.90 | INR 290.00 | 1.22M |
| 2026-08-31 | INR 297.10 | +5.35% | INR 284.70 | INR 301.00 | INR 277.23 | 495.37K |
| 2026-08-28 | INR 282.00 | -0.62% | INR 283.75 | INR 286.76 | INR 266.04 | 1.06M |
| 2026-08-27 | INR 283.75 | -1.72% | INR 287.05 | INR 290.04 | INR 277.49 | 46.73K |
| 2026-08-26 | INR 288.72 | +0.36% | INR 287.68 | INR 294.00 | INR 286.55 | 112.95K |
| 2026-08-25 | INR 287.68 | -0.52% | INR 290.90 | INR 291.90 | INR 285.01 | 25.70K |
| 2026-08-24 | INR 289.17 | +1.05% | INR 288.95 | INR 294.00 | INR 271.35 | 477.41K |
| 2026-08-21 | INR 286.17 | -1.24% | INR 291.21 | INR 293.40 | INR 286.00 | 122.06K |
| 2026-08-20 | INR 289.77 | +3.29% | INR 282.90 | INR 293.00 | INR 279.55 | 115.63K |
| 2026-08-19 | INR 280.55 | +0.27% | INR 281.95 | INR 284.98 | INR 277.22 | 148.28K |
| 2026-08-18 | INR 279.80 | -0.67% | INR 280.00 | INR 284.00 | INR 277.15 | 48.97K |
| 2026-08-17 | INR 281.69 | -2.30% | INR 292.40 | INR 298.00 | INR 275.37 | 443.53K |
| 2026-08-14 | INR 288.33 | +2.01% | INR 289.99 | INR 290.39 | INR 278.10 | 398.99K |
| 2026-08-13 | INR 282.66 | +4.98% | INR 270.00 | INR 290.00 | INR 268.61 | 555.70K |
| 2026-08-12 | INR 269.25 | +0.64% | INR 270.20 | INR 275.00 | INR 254.20 | 480.47K |
| 2026-08-11 | INR 267.55 | -0.55% | INR 269.90 | INR 282.77 | INR 260.11 | 2.42M |
| 2026-08-10 | INR 269.03 | +19.66% | INR 229.01 | INR 269.79 | INR 229.01 | 7.60M |
| 2026-08-07 | INR 224.83 | +7.28% | INR 208.94 | INR 227.00 | INR 204.49 | 1.31M |
| 2026-08-06 | INR 209.58 | -0.07% | INR 210.00 | INR 226.40 | INR 205.25 | 1.18M |
| 2026-08-05 | INR 209.72 | -0.63% | INR 211.05 | INR 212.66 | INR 209.00 | 560.26K |
| 2026-08-04 | INR 211.05 | +1.12% | INR 210.24 | INR 215.87 | INR 208.50 | 152.23K |
| 2026-08-03 | INR 208.72 | -2.84% | INR 215.00 | INR 218.80 | INR 208.00 | 565.65K |
| 2026-07-31 | INR 214.81 | +0.51% | INR 216.00 | INR 227.30 | INR 208.12 | 1.78M |
| 2026-07-30 | INR 213.71 | +2.78% | INR 206.00 | INR 228.00 | INR 192.41 | 5.99M |
| 2026-07-29 | INR 207.92 | +15.99% | INR 180.30 | INR 209.90 | INR 179.09 | 5.50M |
| 2026-07-28 | INR 179.25 | +2.73% | INR 175.00 | INR 189.00 | INR 175.00 | 291.93K |
| 2026-07-27 | INR 174.48 | -2.26% | INR 179.00 | INR 183.70 | INR 173.20 | 71.83K |
| 2026-07-24 | INR 178.52 | -0.83% | INR 178.90 | INR 181.77 | INR 177.02 | 56.29K |
| 2026-07-23 | INR 180.02 | -1.02% | INR 181.88 | INR 183.19 | INR 179.00 | 98.47K |
| 2026-07-22 | INR 181.88 | -3.50% | INR 188.15 | INR 192.00 | INR 181.00 | 227.81K |
| 2026-07-21 | INR 188.48 | -9.97% | INR 210.69 | INR 219.00 | INR 185.10 | 2.53M |
| 2026-07-20 | INR 209.35 | +10.61% | INR 186.40 | INR 224.60 | INR 186.11 | 3.87M |
| 2026-07-17 | INR 189.27 | +0.76% | INR 187.84 | INR 194.07 | INR 179.16 | 78.15K |
| 2026-07-16 | INR 187.84 | -1.80% | INR 191.18 | INR 191.99 | INR 187.11 | 36.24K |
| 2026-07-15 | INR 191.29 | -1.48% | INR 193.08 | INR 197.00 | INR 190.00 | 308.27K |
| 2026-07-14 | INR 194.16 | -0.58% | INR 197.00 | INR 197.00 | INR 193.19 | 206.84K |
| 2026-07-13 | INR 195.30 | +0.70% | INR 191.00 | INR 198.36 | INR 190.10 | 334.67K |
| 2026-07-10 | INR 193.94 | +1.61% | INR 193.10 | INR 208.40 | INR 190.87 | 1.82M |
| 2026-07-09 | INR 190.87 | -0.39% | INR 191.02 | INR 199.00 | INR 189.25 | 658.01K |
| 2026-07-08 | INR 191.61 | -0.13% | INR 189.00 | INR 210.14 | INR 187.10 | 709.32K |
| 2026-07-07 | INR 191.86 | +0.55% | INR 190.50 | INR 195.61 | INR 182.66 | 247.05K |
| 2026-07-06 | INR 190.81 | -4.74% | INR 200.00 | INR 213.00 | INR 187.10 | 1.81M |
| 2026-07-03 | INR 200.31 | +7.26% | INR 188.00 | INR 205.00 | INR 180.42 | 4.48M |
| 2026-07-02 | INR 186.76 | +19.42% | INR 156.99 | INR 187.66 | INR 156.21 | 4.68M |
| 2026-07-01 | INR 156.39 | -3.04% | INR 161.29 | INR 183.00 | INR 153.20 | 1.58M |
| 2026-06-30 | INR 161.30 | -1.41% | INR 164.95 | INR 164.95 | INR 161.00 | 9.91K |
| 2026-06-29 | INR 163.61 | +0.91% | INR 162.89 | INR 167.69 | INR 159.62 | 38.27K |
| 2026-06-26 | INR 162.13 | 0.00% | INR 162.13 | INR 162.13 | INR 162.13 | 0 |
| 2026-06-25 | INR 162.13 | -2.28% | INR 164.10 | INR 166.16 | INR 160.78 | 7.54K |
| 2026-06-24 | INR 165.92 | +0.27% | INR 169.00 | INR 171.00 | INR 161.51 | 17.38K |
| 2026-06-23 | INR 165.48 | -2.23% | INR 167.56 | INR 172.00 | INR 159.00 | 254.45K |
| 2026-06-22 | INR 169.25 | +3.57% | INR 166.70 | INR 170.25 | INR 161.50 | 17.74K |
| 2026-06-19 | INR 163.41 | +0.04% | INR 162.17 | INR 165.01 | INR 160.82 | 11.64K |
| 2026-06-18 | INR 163.35 | -3.57% | INR 166.85 | INR 169.39 | INR 162.13 | 92.56K |
| 2026-06-17 | INR 169.39 | +6.62% | INR 156.40 | INR 173.60 | INR 152.10 | 321.12K |
| 2026-06-16 | INR 158.87 | -7.01% | INR 170.30 | INR 171.29 | INR 157.00 | 34.13K |
| 2026-06-15 | INR 170.84 | +0.55% | INR 169.90 | INR 172.00 | INR 169.00 | 23.36K |
| 2026-06-12 | INR 169.90 | +0.31% | INR 172.00 | INR 172.00 | INR 163.81 | 21.63K |
| 2026-06-11 | INR 169.38 | +0.20% | INR 169.05 | INR 173.39 | INR 166.96 | 47.51K |
| 2026-06-10 | INR 169.05 | +4.42% | INR 164.90 | INR 171.00 | INR 161.41 | 159.31K |
| 2026-06-09 | INR 161.89 | +5.80% | INR 153.09 | INR 163.99 | INR 151.50 | 1.04M |
| 2026-06-08 | INR 153.01 | 0.00% | INR 153.00 | INR 153.99 | INR 152.90 | 22.15K |
| 2026-06-05 | INR 153.01 | -0.01% | INR 153.23 | INR 154.37 | INR 153.00 | 10.89K |
| 2026-06-04 | INR 153.02 | +0.01% | INR 153.00 | INR 153.94 | INR 152.95 | 8.70K |
| 2026-06-03 | INR 153.00 | -0.01% | INR 154.80 | INR 154.80 | INR 153.00 | 4.62K |
| 2026-06-02 | INR 153.01 | -0.02% | INR 153.01 | INR 155.10 | INR 152.95 | 9.77K |
| 2026-06-01 | INR 153.04 | -0.32% | INR 153.53 | INR 156.94 | INR 152.90 | 18.76K |
| 2026-05-29 | INR 153.53 | +0.24% | INR 153.00 | INR 155.99 | INR 153.00 | 11.32K |