Commercial Syn Bags Limited (COMSYN.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 69.50 | 70.80 | 68.30 | 70.65 | 70.65 | 3,473 |
| 16 May 2024 | 70.00 | 71.95 | 68.15 | 69.60 | 69.60 | 5,685 |
| 15 May 2024 | 68.90 | 70.90 | 68.90 | 69.05 | 69.05 | 6,572 |
| 14 May 2024 | 69.80 | 69.80 | 67.00 | 67.45 | 67.45 | 7,180 |
| 13 May 2024 | 71.00 | 72.05 | 67.15 | 67.70 | 67.70 | 1,786 |
| 10 May 2024 | 66.55 | 70.25 | 66.55 | 68.65 | 68.65 | 6,562 |
| 09 May 2024 | 71.20 | 71.20 | 67.10 | 69.40 | 69.40 | 8,484 |
| 08 May 2024 | 72.30 | 73.70 | 70.25 | 71.85 | 71.85 | 3,814 |
| 07 May 2024 | 73.20 | 73.20 | 70.05 | 71.50 | 71.50 | 7,069 |
| 06 May 2024 | 76.00 | 76.00 | 70.50 | 72.20 | 72.20 | 7,885 |
| 03 May 2024 | 75.05 | 75.95 | 73.00 | 73.35 | 73.35 | 10,163 |
| 02 May 2024 | 78.30 | 78.30 | 75.25 | 75.50 | 75.50 | 9,017 |
| 30 Apr 2024 | 81.00 | 81.50 | 76.55 | 77.10 | 77.10 | 57,821 |
| 29 Apr 2024 | 77.00 | 80.50 | 75.15 | 79.55 | 79.55 | 35,486 |
| 26 Apr 2024 | 75.80 | 78.25 | 72.15 | 76.10 | 76.10 | 60,312 |
| 25 Apr 2024 | 74.95 | 74.95 | 72.00 | 73.25 | 73.25 | 54,133 |
| 24 Apr 2024 | 71.75 | 73.75 | 70.30 | 72.85 | 72.85 | 20,492 |
| 23 Apr 2024 | 74.50 | 74.50 | 70.35 | 71.20 | 71.20 | 7,157 |
| 22 Apr 2024 | 75.00 | 76.00 | 71.65 | 72.25 | 72.25 | 10,231 |
| 19 Apr 2024 | 71.25 | 78.00 | 68.40 | 74.05 | 74.05 | 30,972 |
| 18 Apr 2024 | 70.90 | 74.85 | 69.50 | 71.50 | 71.50 | 16,434 |
| 16 Apr 2024 | 70.95 | 71.00 | 69.40 | 69.50 | 69.50 | 4,163 |
| 15 Apr 2024 | 71.00 | 71.00 | 66.00 | 69.00 | 69.00 | 9,952 |
| 12 Apr 2024 | 71.65 | 72.10 | 70.40 | 71.40 | 71.40 | 3,612 |
| 10 Apr 2024 | 71.00 | 74.70 | 70.40 | 72.05 | 72.05 | 8,615 |
| 09 Apr 2024 | 72.40 | 72.40 | 69.10 | 69.65 | 69.65 | 3,690 |
| 08 Apr 2024 | 71.95 | 71.95 | 70.10 | 70.75 | 70.75 | 4,064 |
| 05 Apr 2024 | 70.85 | 70.90 | 68.75 | 69.65 | 69.65 | 6,146 |
| 04 Apr 2024 | 70.80 | 73.00 | 68.45 | 69.45 | 69.45 | 11,521 |
| 03 Apr 2024 | 70.15 | 71.45 | 67.25 | 70.25 | 70.25 | 7,147 |
| 02 Apr 2024 | 67.25 | 72.60 | 67.15 | 69.80 | 69.80 | 53,615 |
| 01 Apr 2024 | 64.00 | 67.85 | 64.00 | 67.20 | 67.20 | 15,508 |
| 28 Mar 2024 | 63.25 | 65.90 | 62.00 | 63.05 | 63.05 | 26,276 |
| 27 Mar 2024 | 69.80 | 69.80 | 62.20 | 63.15 | 63.15 | 92,526 |
| 26 Mar 2024 | 66.45 | 68.50 | 63.20 | 67.25 | 67.25 | 44,861 |
| 22 Mar 2024 | 68.40 | 68.85 | 64.20 | 65.25 | 65.25 | 32,157 |
| 21 Mar 2024 | 70.50 | 70.50 | 65.05 | 66.60 | 66.60 | 31,394 |
| 20 Mar 2024 | 71.95 | 71.95 | 67.80 | 68.15 | 68.15 | 5,952 |
| 19 Mar 2024 | 69.80 | 71.95 | 68.05 | 69.00 | 69.00 | 17,075 |
| 18 Mar 2024 | 72.45 | 76.00 | 67.50 | 70.10 | 70.10 | 26,736 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 69.60 | 71.45 | 67.55 | 70.95 | 70.95 | 23,565 |
| 13 Mar 2024 | 75.10 | 76.85 | 65.00 | 67.40 | 67.40 | 69,066 |
| 12 Mar 2024 | 75.45 | 79.45 | 74.00 | 76.90 | 76.90 | 10,412 |
| 11 Mar 2024 | 77.30 | 78.25 | 75.00 | 75.40 | 75.40 | 4,114 |
| 07 Mar 2024 | 77.55 | 78.80 | 77.00 | 77.30 | 77.30 | 5,178 |
| 06 Mar 2024 | 78.00 | 78.00 | 72.65 | 75.85 | 75.85 | 11,897 |
| 05 Mar 2024 | 80.00 | 80.65 | 77.10 | 77.90 | 77.90 | 8,528 |
| 04 Mar 2024 | 80.95 | 81.00 | 79.00 | 79.05 | 79.05 | 3,875 |
| 01 Mar 2024 | 80.80 | 81.85 | 79.55 | 80.15 | 80.15 | 4,694 |
| 29 Feb 2024 | 80.70 | 80.70 | 79.05 | 80.25 | 80.25 | 7,498 |
| 28 Feb 2024 | 80.05 | 81.85 | 78.05 | 78.70 | 78.70 | 14,665 |
| 27 Feb 2024 | 83.10 | 83.10 | 77.50 | 80.60 | 80.60 | 67,056 |
| 26 Feb 2024 | 85.00 | 85.00 | 80.10 | 81.95 | 81.95 | 20,515 |
| 23 Feb 2024 | 84.10 | 85.00 | 82.40 | 83.15 | 83.15 | 8,565 |
| 22 Feb 2024 | 85.05 | 87.45 | 82.55 | 84.35 | 84.35 | 11,338 |
| 21 Feb 2024 | 86.30 | 88.00 | 84.00 | 84.95 | 84.95 | 10,851 |
| 20 Feb 2024 | 86.20 | 87.50 | 86.00 | 86.35 | 86.35 | 6,018 |
| 19 Feb 2024 | 86.95 | 88.00 | 85.20 | 86.75 | 86.75 | 15,516 |
| 16 Feb 2024 | 91.70 | 91.70 | 87.00 | 87.80 | 87.80 | 3,514 |
| 15 Feb 2024 | 91.85 | 91.85 | 83.20 | 89.65 | 89.65 | 11,980 |
| 14 Feb 2024 | 79.00 | 92.15 | 76.80 | 89.20 | 89.20 | 80,757 |
| 13 Feb 2024 | 82.70 | 83.95 | 77.95 | 81.15 | 81.15 | 25,576 |
| 12 Feb 2024 | 87.60 | 87.65 | 79.75 | 82.70 | 82.70 | 40,929 |
| 09 Feb 2024 | 92.55 | 92.55 | 85.50 | 88.75 | 88.75 | 28,083 |
| 08 Feb 2024 | 91.50 | 92.35 | 90.10 | 91.20 | 91.20 | 22,705 |
| 07 Feb 2024 | 96.00 | 96.00 | 88.55 | 90.15 | 90.15 | 33,206 |
| 06 Feb 2024 | 91.45 | 95.00 | 84.00 | 94.40 | 94.40 | 53,450 |
| 05 Feb 2024 | 97.15 | 97.15 | 90.00 | 91.45 | 91.45 | 33,416 |
| 02 Feb 2024 | 99.25 | 100.90 | 96.10 | 96.50 | 96.50 | 20,026 |
| 01 Feb 2024 | 102.80 | 102.80 | 97.00 | 97.95 | 97.95 | 55,492 |
| 31 Jan 2024 | 109.70 | 111.80 | 97.00 | 99.15 | 99.15 | 426,192 |
| 30 Jan 2024 | 86.25 | 103.55 | 85.10 | 95.65 | 95.65 | 82,897 |
| 29 Jan 2024 | 84.60 | 89.95 | 84.60 | 86.30 | 86.30 | 17,137 |
| 25 Jan 2024 | 90.95 | 91.50 | 85.40 | 87.60 | 87.60 | 18,994 |
| 24 Jan 2024 | 88.70 | 90.05 | 70.05 | 88.40 | 88.40 | 27,047 |
| 23 Jan 2024 | 95.00 | 99.00 | 79.75 | 84.70 | 84.70 | 43,034 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.