Commercial Syn Bags Limited (BOM:539986)
India
· Delayed Price · Currency is INR 153.70
+0.55 (0.36%)
At close: Apr 28, 2026
Commercial Syn Bags Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171.95 | 171.95 | 153.00 | 153.70 | 153.70 | 0.36% | 377 |
| Apr 27, 2026 | 154.40 | 154.40 | 153.00 | 153.15 | 153.15 | -0.87% | 1,015 |
| Apr 24, 2026 | 156.90 | 156.90 | 154.00 | 154.50 | 154.50 | -0.39% | 2,801 |
| Apr 23, 2026 | 156.60 | 156.60 | 154.65 | 155.10 | 155.10 | -1.15% | 1,137 |
| Apr 22, 2026 | 161.00 | 161.00 | 154.85 | 156.90 | 156.90 | -0.98% | 214 |
| Apr 21, 2026 | 162.10 | 162.10 | 156.95 | 158.45 | 158.45 | -0.28% | 505 |
| Apr 20, 2026 | 163.50 | 163.50 | 158.45 | 158.90 | 158.90 | -2.78% | 5,242 |
| Apr 17, 2026 | 162.90 | 164.10 | 157.90 | 163.45 | 163.45 | 1.40% | 1,336 |
| Apr 16, 2026 | 154.60 | 162.00 | 153.25 | 161.20 | 161.20 | 5.19% | 4,383 |
| Apr 15, 2026 | 153.50 | 154.70 | 152.55 | 153.25 | 153.25 | -0.07% | 1,486 |
| Apr 13, 2026 | 153.70 | 153.70 | 153.00 | 153.35 | 153.35 | 0.23% | 1,342 |
| Apr 10, 2026 | 154.70 | 154.70 | 153.00 | 153.00 | 153.00 | -1.64% | 36 |
| Apr 9, 2026 | 153.05 | 155.95 | 153.00 | 155.55 | 155.55 | 1.07% | 676 |
| Apr 8, 2026 | 155.00 | 155.00 | 153.20 | 153.90 | 153.90 | 0.56% | 1,153 |
| Apr 6, 2026 | 153.05 | 154.10 | 153.00 | 153.05 | 153.05 | -0.16% | 5,805 |
| Apr 2, 2026 | 153.50 | 153.75 | 153.05 | 153.30 | 153.30 | 0.07% | 287 |
| Apr 1, 2026 | 155.00 | 155.40 | 153.00 | 153.20 | 153.20 | 0.13% | 1,832 |
| Mar 30, 2026 | 153.10 | 154.90 | 153.00 | 153.00 | 153.00 | - | 7,768 |
| Mar 27, 2026 | 155.30 | 155.30 | 153.00 | 153.00 | 153.00 | -0.65% | 6,582 |
| Mar 25, 2026 | 153.10 | 161.80 | 153.10 | 154.00 | 154.00 | 0.36% | 29,640 |
| Mar 24, 2026 | 154.25 | 154.45 | 153.00 | 153.45 | 153.45 | -0.07% | 942 |
| Mar 23, 2026 | 153.00 | 156.45 | 152.70 | 153.55 | 153.55 | -0.16% | 42,113 |
| Mar 20, 2026 | 158.10 | 158.10 | 153.20 | 153.80 | 153.80 | -0.06% | 194 |
| Mar 19, 2026 | 153.70 | 154.55 | 153.00 | 153.90 | 153.90 | 0.13% | 1,769 |
| Mar 18, 2026 | 153.70 | 154.05 | 153.00 | 153.70 | 153.70 | 0.39% | 2,518 |
| Mar 17, 2026 | 153.70 | 153.95 | 153.00 | 153.10 | 153.10 | 0.03% | 1,691 |
| Mar 16, 2026 | 153.75 | 153.75 | 153.00 | 153.05 | 153.05 | 0.03% | 10,788 |
| Mar 13, 2026 | 153.05 | 154.20 | 153.00 | 153.00 | 153.00 | -0.58% | 8,254 |
| Mar 12, 2026 | 153.05 | 155.55 | 152.90 | 153.90 | 153.90 | -0.06% | 10,896 |
| Mar 11, 2026 | 160.25 | 160.25 | 153.05 | 154.00 | 154.00 | -0.65% | 17,939 |
| Mar 10, 2026 | 153.50 | 155.50 | 152.70 | 155.00 | 155.00 | 0.98% | 25,747 |
| Mar 9, 2026 | 153.00 | 153.90 | 153.00 | 153.50 | 153.50 | 0.29% | 4,416 |
| Mar 6, 2026 | 153.60 | 155.25 | 153.00 | 153.05 | 153.05 | -0.20% | 2,650 |
| Mar 5, 2026 | 153.00 | 155.00 | 153.00 | 153.35 | 153.35 | -0.45% | 6,235 |
| Mar 4, 2026 | 153.00 | 154.50 | 153.00 | 154.05 | 154.05 | 0.59% | 3,616 |
| Mar 2, 2026 | 152.95 | 155.15 | 152.95 | 153.15 | 153.15 | -1.13% | 6,193 |
| Feb 27, 2026 | 153.05 | 159.00 | 153.05 | 154.90 | 154.90 | -3.58% | 10,774 |
| Feb 26, 2026 | 155.80 | 170.00 | 150.20 | 160.65 | 160.65 | 1.97% | 53,202 |
| Feb 25, 2026 | 195.00 | 195.60 | 152.60 | 157.55 | 157.55 | -17.38% | 284,094 |
| Feb 24, 2026 | 193.40 | 200.40 | 189.90 | 190.70 | 190.70 | -0.94% | 3,101 |
| Feb 23, 2026 | 188.80 | 192.50 | 184.00 | 192.50 | 192.50 | 0.84% | 17,552 |
| Feb 20, 2026 | 188.00 | 192.00 | 186.10 | 190.90 | 190.90 | 0.79% | 1,766 |
| Feb 19, 2026 | 189.50 | 191.15 | 187.55 | 189.40 | 189.40 | -0.84% | 175 |
| Feb 18, 2026 | 190.45 | 191.70 | 188.00 | 191.00 | 191.00 | 0.76% | 1,212 |
| Feb 17, 2026 | 189.45 | 192.35 | 188.20 | 189.55 | 189.55 | 1.01% | 31,092 |
| Feb 16, 2026 | 187.00 | 190.00 | 182.50 | 187.65 | 187.65 | 2.93% | 18,489 |
| Feb 13, 2026 | 185.40 | 185.40 | 181.10 | 182.30 | 182.30 | 0.25% | 14,047 |
| Feb 12, 2026 | 182.00 | 185.40 | 180.20 | 181.85 | 181.85 | 1.03% | 3,976 |
| Feb 11, 2026 | 180.40 | 188.00 | 175.00 | 180.00 | 180.00 | 0.22% | 24,260 |
| Feb 10, 2026 | 180.00 | 180.00 | 173.00 | 179.60 | 179.60 | 3.97% | 3,498 |
| Feb 9, 2026 | 167.00 | 175.20 | 167.00 | 172.75 | 172.75 | 3.51% | 8,626 |
| Feb 6, 2026 | 167.05 | 167.05 | 165.05 | 166.90 | 166.90 | -0.15% | 35,039 |
| Feb 5, 2026 | 165.50 | 167.15 | 165.50 | 167.15 | 167.15 | 0.97% | 1,250 |
| Feb 4, 2026 | 165.50 | 165.55 | 165.50 | 165.55 | 165.55 | 0.27% | 993 |
| Feb 3, 2026 | 166.90 | 166.90 | 165.10 | 165.10 | 165.10 | -1.14% | 1,657 |
| Feb 2, 2026 | 165.10 | 167.00 | 165.10 | 167.00 | 167.00 | 1.21% | 298 |
| Feb 1, 2026 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | -0.39% | 12,817 |
| Jan 30, 2026 | 166.80 | 167.00 | 165.00 | 165.65 | 165.65 | -0.63% | 1,111 |
| Jan 29, 2026 | 160.40 | 167.45 | 160.10 | 166.70 | 166.70 | 4.22% | 47,732 |
| Jan 28, 2026 | 152.35 | 159.95 | 152.35 | 159.95 | 159.95 | 4.99% | 1,690 |
| Jan 27, 2026 | 150.00 | 155.40 | 150.00 | 152.35 | 152.35 | 2.15% | 1,184 |
| Jan 23, 2026 | 142.75 | 149.85 | 142.75 | 149.15 | 149.15 | 1.26% | 27,762 |
| Jan 22, 2026 | 144.80 | 149.50 | 143.65 | 147.30 | 147.30 | -1.73% | 456 |
| Jan 21, 2026 | 145.60 | 149.90 | 145.60 | 149.90 | 149.90 | 0.74% | 985 |
| Jan 20, 2026 | 143.30 | 150.00 | 143.30 | 148.80 | 148.80 | -0.77% | 223 |
| Jan 19, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | -0.03% | 200 |
| Jan 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.33% | 200 |
| Jan 14, 2026 | 143.35 | 150.00 | 143.35 | 149.50 | 149.50 | -0.86% | 1,594 |
| Jan 13, 2026 | 144.10 | 150.90 | 143.30 | 150.80 | 150.80 | 0.60% | 65 |
| Jan 12, 2026 | 150.90 | 151.00 | 143.40 | 149.90 | 149.90 | -0.66% | 2,045 |
| Jan 9, 2026 | 150.60 | 150.90 | 150.60 | 150.90 | 150.90 | 0.23% | 2,100 |
| Jan 8, 2026 | 145.40 | 150.55 | 145.40 | 150.55 | 150.55 | -0.46% | 61 |
| Jan 7, 2026 | 153.20 | 156.00 | 150.00 | 151.25 | 151.25 | -0.85% | 2,837 |
| Jan 6, 2026 | 151.00 | 153.80 | 151.00 | 152.55 | 152.55 | -0.88% | 594 |
| Jan 5, 2026 | 153.10 | 160.40 | 148.50 | 153.90 | 153.90 | -1.47% | 625 |
| Jan 2, 2026 | 148.50 | 156.20 | 148.50 | 156.20 | 156.20 | 4.97% | 9,835 |
| Jan 1, 2026 | 142.25 | 151.65 | 142.25 | 148.80 | 148.80 | 3.01% | 1,949 |
| Dec 31, 2025 | 140.20 | 148.00 | 140.20 | 144.45 | 144.45 | -1.90% | 5,266 |
| Dec 30, 2025 | 140.20 | 147.45 | 138.80 | 147.25 | 147.25 | 1.31% | 17,430 |
| Dec 29, 2025 | 145.95 | 148.00 | 141.10 | 145.35 | 145.35 | -1.82% | 622 |
| Dec 26, 2025 | 143.20 | 151.50 | 142.00 | 148.05 | 148.05 | -0.74% | 31,656 |
| Dec 24, 2025 | 142.20 | 149.50 | 142.20 | 149.15 | 149.15 | 1.81% | 185 |
| Dec 23, 2025 | 140.80 | 146.50 | 140.80 | 146.50 | 146.50 | -0.17% | 1,546 |
| Dec 22, 2025 | 139.05 | 147.50 | 139.05 | 146.75 | 146.75 | 1.21% | 1,724 |
| Dec 19, 2025 | 145.00 | 145.00 | 144.95 | 145.00 | 145.00 | 0.03% | 858 |
| Dec 18, 2025 | 144.85 | 145.00 | 144.85 | 144.95 | 144.95 | -0.85% | 1,000 |
| Dec 17, 2025 | 143.80 | 148.95 | 143.80 | 146.20 | 146.20 | 1.60% | 1,474 |
| Dec 15, 2025 | 144.00 | 145.00 | 143.50 | 143.90 | 143.90 | 4.20% | 650 |
| Dec 12, 2025 | 138.05 | 141.00 | 138.05 | 138.10 | 138.10 | 0.07% | 52 |
| Dec 11, 2025 | 143.45 | 143.45 | 138.00 | 138.00 | 138.00 | - | 5,778 |
| Dec 10, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.04% | 2 |
| Dec 9, 2025 | 138.00 | 140.75 | 138.00 | 138.05 | 138.05 | 0.04% | 2,461 |
| Dec 8, 2025 | 138.00 | 138.10 | 138.00 | 138.00 | 138.00 | -1.78% | 2,546 |
| Dec 5, 2025 | 138.70 | 140.50 | 138.70 | 140.50 | 140.50 | 0.75% | 486 |
| Dec 4, 2025 | 138.00 | 144.00 | 138.00 | 139.45 | 139.45 | 1.05% | 822 |
| Dec 3, 2025 | 138.30 | 140.00 | 138.00 | 138.00 | 138.00 | -4.63% | 306 |
| Dec 2, 2025 | 138.35 | 144.70 | 138.35 | 144.70 | 144.70 | 3.36% | 2,150 |
| Dec 1, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -3.01% | 210 |
| Nov 28, 2025 | 143.95 | 144.70 | 138.05 | 144.35 | 144.35 | 1.58% | 3,220 |
| Nov 27, 2025 | 138.25 | 142.70 | 138.20 | 142.10 | 142.10 | 2.23% | 750 |