Commercial Syn Bags

COMS
🏛️ india →
154.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 94.52 94.98 89.33 89.68 0.2M
2021-12-30 97.97 109.33 90.00 91.68 1.0M
2021-12-29 91.37 108.12 91.33 93.17 0.8M
2021-12-28 87.83 96.33 87.83 90.10 0.2M
2021-12-27 84.45 87.32 81.10 87.07 0.0M
2021-12-24 82.02 84.95 81.53 82.73 0.0M
2021-12-23 82.80 83.00 81.67 82.35 0.0M
2021-12-22 81.28 82.98 80.03 81.70 0.1M
2021-12-21 80.02 83.33 80.00 82.02 0.1M
2021-12-20 85.65 85.67 76.02 81.63 0.2M
2021-12-17 84.98 85.23 81.03 82.50 0.2M
2021-12-16 78.33 84.83 76.77 80.87 0.3M
2021-12-15 76.35 79.65 75.85 76.05 0.2M
2021-12-14 79.67 83.30 72.17 76.47 0.6M
2021-12-13 75.30 75.32 71.87 73.92 0.0M
2021-12-10 74.00 75.67 73.67 75.50 0.1M
2021-12-09 75.68 76.67 73.10 75.07 0.3M
2021-12-08 77.18 77.33 73.33 74.20 0.1M
2021-12-07 75.02 77.37 73.33 76.52 0.0M
2021-12-06 74.93 76.67 73.02 74.37 0.3M
2021-12-03 74.35 79.67 71.55 74.83 0.1M
2021-12-02 76.68 78.55 74.02 76.88 0.1M
2021-12-01 78.85 78.85 76.00 76.60 0.0M
2021-11-30 78.27 79.00 76.33 77.10 0.0M
2021-11-29 78.80 80.30 76.00 76.52 0.0M
2021-11-26 79.67 84.00 77.00 80.97 0.2M
2021-11-25 79.78 81.67 78.00 80.00 0.4M
2021-11-24 74.02 79.30 73.83 77.35 0.1M
2021-11-23 71.42 74.00 70.53 73.65 0.0M
2021-11-22 70.68 73.98 69.33 71.40 0.0M
2021-11-18 74.30 74.33 71.00 72.55 0.0M
2021-11-17 72.67 72.67 71.33 71.37 0.0M
2021-11-16 72.62 72.67 71.00 71.98 0.1M
2021-11-15 70.97 73.33 68.33 71.30 0.1M
2021-11-12 73.87 73.98 70.00 70.87 0.0M
2021-11-11 70.02 74.28 70.00 71.33 0.0M
2021-11-10 73.33 74.58 69.37 71.17 0.2M
2021-11-09 76.77 79.33 71.25 73.23 0.1M
2021-11-08 68.67 78.13 68.67 76.77 0.3M
2021-11-04 61.13 69.67 55.00 67.00 0.4M
2021-11-03 58.38 60.28 57.77 59.92 0.0M
2021-11-02 60.00 60.67 57.73 58.32 0.1M
2021-11-01 60.00 61.65 56.67 60.73 0.1M
2021-10-29 52.82 56.50 52.67 55.45 0.2M
2021-10-28 52.35 54.80 51.70 54.22 0.2M
2021-10-27 52.38 53.67 51.68 53.25 0.4M
2021-10-26 51.28 53.48 50.50 52.15 0.3M
2021-10-25 50.12 51.00 50.10 50.78 0.2M
2021-10-22 50.10 50.67 50.10 50.33 0.0M
2021-10-21 48.68 50.67 48.68 50.03 0.0M
2021-10-20 50.70 51.00 47.47 49.45 0.1M
2021-10-19 49.35 50.83 48.67 48.68 0.3M
2021-10-18 51.02 51.02 47.67 50.22 0.6M
2021-10-14 48.02 51.58 47.67 50.90 0.1M
2021-10-13 47.87 50.00 46.50 47.88 0.4M
2021-10-12 47.12 47.12 45.77 46.67 0.5M
2021-10-11 46.68 47.65 46.33 46.33 0.3M
2021-10-08 46.68 46.93 45.73 46.27 0.0M
2021-10-07 46.33 47.10 45.93 46.02 0.1M
2021-10-06 46.02 46.83 45.83 46.58 0.0M
2021-10-05 46.35 47.33 42.87 46.75 0.0M
2021-10-04 47.23 48.27 46.20 46.32 0.0M
2021-10-01 47.35 47.67 44.67 47.28 0.0M
2021-09-30 47.53 48.33 46.75 47.52 0.1M
2021-09-29 48.17 48.17 47.00 47.23 0.1M
2021-09-28 47.97 49.80 46.00 47.65 0.0M
2021-09-27 47.97 47.97 46.83 46.95 0.0M
2021-09-24 47.68 47.98 47.00 47.10 0.0M
2021-09-23 48.50 49.77 48.00 48.67 0.0M
2021-09-22 47.93 49.22 47.33 48.13 0.0M
2021-09-21 47.50 48.13 46.83 47.63 0.1M
2021-09-20 52.67 54.67 46.88 47.12 0.0M
2021-09-17 48.20 48.93 46.83 48.13 0.0M
2021-09-16 47.82 48.32 46.67 48.15 0.2M
2021-09-15 47.35 47.75 46.85 46.85 0.1M
2021-09-14 47.55 48.33 47.33 47.62 0.0M
2021-09-13 49.32 49.32 46.75 47.53 0.1M
2021-09-09 46.68 49.33 46.28 48.02 0.3M
2021-09-08 47.67 48.20 46.67 46.72 0.0M
2021-09-07 48.58 49.33 46.67 47.05 0.0M
2021-09-06 49.20 49.67 46.67 47.23 0.0M
2021-09-03 49.28 49.67 47.67 48.50 0.1M
2021-09-02 49.33 49.67 47.67 48.17 0.2M
2021-09-01 47.70 49.33 46.67 48.78 0.3M
2021-08-31 44.33 48.15 44.33 47.48 0.2M
2021-08-30 44.33 44.80 43.33 43.70 0.0M
2021-08-27 41.68 44.33 40.08 44.08 0.0M
2021-08-26 43.32 45.33 43.25 43.37 0.0M
2021-08-25 42.67 44.02 42.13 43.38 0.0M
2021-08-24 41.72 43.48 41.72 42.52 0.0M
2021-08-23 41.98 44.33 41.98 42.28 0.0M
2021-08-20 42.52 43.33 41.78 42.55 0.0M
2021-08-18 45.80 45.80 41.88 42.43 0.0M
2021-08-17 43.03 45.82 43.00 44.42 0.0M
2021-08-16 42.67 43.67 40.00 41.98 0.1M
2021-08-13 41.25 42.00 40.00 40.67 0.0M
2021-08-12 40.67 42.33 40.03 40.90 0.0M
2021-08-11 41.33 42.33 38.32 40.33 0.0M
2021-08-10 42.50 43.00 41.00 41.40 0.0M
2021-08-09 45.13 45.13 40.48 42.17 0.0M
2021-08-06 42.02 42.83 40.02 41.90 0.0M
2021-08-05 42.75 42.97 42.07 42.53 0.0M
2021-08-04 42.47 43.18 41.38 42.43 0.1M
2021-08-03 42.37 43.30 41.67 42.47 0.2M
2021-08-02 44.93 44.93 41.67 42.22 0.0M
2021-07-30 44.97 45.60 42.83 43.05 0.0M
2021-07-29 45.48 46.32 43.98 44.40 0.0M
2021-07-28 47.30 47.30 44.57 44.67 0.0M
2021-07-27 47.30 47.30 43.97 46.67 0.1M
2021-07-26 47.17 47.33 46.27 46.33 0.0M
2021-07-23 47.67 47.90 46.37 46.83 0.1M
2021-07-22 47.73 47.97 47.10 47.33 0.0M
2021-07-20 47.63 48.50 46.70 46.85 0.0M
2021-07-19 51.00 51.00 47.33 47.97 0.1M
2021-07-16 48.28 48.33 46.95 48.00 0.1M
2021-07-15 47.38 48.13 47.00 47.85 0.1M
2021-07-14 46.72 48.27 46.70 47.35 0.0M
2021-07-13 47.52 47.58 46.67 47.45 0.1M
2021-07-12 47.02 47.97 46.67 46.98 0.0M
2021-07-09 48.67 48.75 46.00 47.50 0.1M
2021-07-08 49.18 49.20 46.33 47.10 0.1M
2021-07-07 49.08 49.67 48.25 48.72 0.0M
2021-07-06 48.67 49.32 48.00 48.07 0.0M
2021-07-05 49.75 49.75 46.67 48.47 0.1M
2021-07-02 47.83 49.00 47.33 48.33 0.1M
2021-07-01 49.33 49.33 46.53 48.12 0.1M
2021-06-30 46.38 49.67 46.37 47.82 0.1M
2021-06-29 47.33 48.23 46.25 47.85 0.2M
2021-06-28 47.83 48.33 46.00 47.48 0.4M
2021-06-25 42.97 48.28 42.83 47.78 0.4M
2021-06-24 43.98 44.83 42.72 43.90 0.0M
2021-06-23 43.45 44.42 43.02 43.40 0.0M
2021-06-22 44.30 44.48 43.00 43.93 0.1M
2021-06-21 42.12 44.33 42.12 43.83 0.1M
2021-06-18 42.83 44.50 42.18 43.93 0.1M
2021-06-17 43.33 43.33 41.37 42.85 0.2M
2021-06-16 44.67 44.67 41.67 42.02 0.1M
2021-06-15 44.00 44.75 42.80 43.73 0.2M
2021-06-14 44.23 44.27 41.77 44.12 0.3M
2021-06-11 39.13 45.33 39.13 44.27 0.5M
2021-06-10 38.73 44.83 38.33 43.47 0.7M
2021-06-09 42.00 42.00 38.72 40.77 0.1M
2021-06-08 38.68 41.47 38.63 41.12 0.2M
2021-06-07 38.00 39.67 36.67 39.47 0.1M
2021-06-04 38.67 39.30 38.27 38.28 0.1M
2021-06-03 39.00 39.47 38.07 38.57 0.1M
2021-06-02 39.33 39.90 38.75 39.43 0.1M
2021-06-01 39.00 40.23 37.43 39.23 0.1M
2021-05-31 36.67 38.67 36.12 38.37 0.1M
2021-05-28 37.98 37.98 35.50 36.83 0.2M
2021-05-27 36.47 36.47 34.83 36.23 0.3M
2021-05-26 33.00 34.73 33.00 34.73 0.1M
2021-05-25 32.95 33.10 31.68 33.08 0.1M
2021-05-24 30.63 31.53 30.03 31.53 0.1M
2021-05-21 31.95 31.95 29.67 30.03 0.1M
2021-05-20 32.23 32.23 30.67 30.95 0.0M
2021-05-19 32.27 32.27 30.53 30.95 0.1M
2021-05-18 30.00 31.98 29.33 31.00 0.1M
2021-05-17 31.75 32.83 30.72 30.80 0.1M
2021-05-14 32.72 33.13 31.90 32.33 0.0M
2021-05-12 32.33 34.65 32.33 33.57 0.0M
2021-05-11 32.10 33.57 32.07 33.02 0.0M
2021-05-10 33.93 33.93 32.00 33.55 0.0M
2021-05-07 32.83 34.00 32.00 32.57 0.0M
2021-05-06 31.83 33.93 31.83 32.83 0.0M
2021-05-05 33.33 34.33 32.72 33.02 0.0M
2021-05-04 33.33 35.60 32.85 33.23 0.0M
2021-05-03 34.00 34.00 32.15 33.93 0.0M
2021-04-30 32.00 33.67 32.00 33.65 0.0M
2021-04-29 32.37 34.67 32.37 33.00 0.0M
2021-04-28 32.78 33.97 32.77 33.93 0.0M
2021-04-27 33.40 34.00 32.08 33.82 0.0M
2021-04-26 34.63 34.63 32.23 33.42 0.0M
2021-04-23 33.28 33.32 33.08 33.08 0.0M
2021-04-22 33.53 33.53 31.70 32.03 0.0M
2021-04-20 34.00 34.00 31.78 33.33 0.0M
2021-04-19 33.67 33.67 31.95 33.33 0.0M
2021-04-16 32.53 34.00 32.53 33.60 0.0M
2021-04-15 33.33 33.33 32.83 33.33 0.0M
2021-04-13 34.77 34.77 32.25 34.25 0.0M
2021-04-12 35.00 35.00 33.25 33.33 0.0M
2021-04-09 36.00 36.00 35.00 35.00 0.0M
2021-04-08 36.18 36.25 32.92 35.87 0.0M
2021-04-07 33.33 36.17 32.93 34.60 0.0M
2021-04-06 33.33 34.67 31.75 34.67 0.0M
2021-04-05 33.30 34.57 33.27 33.33 0.0M
2021-04-01 38.07 38.07 34.55 34.67 0.0M
2021-03-31 36.28 36.37 34.00 36.37 0.0M
2021-03-30 33.67 34.65 33.67 34.65 0.0M
2021-03-26 34.55 34.55 32.13 33.00 0.1M
2021-03-25 32.33 34.23 32.00 33.82 0.1M
2021-03-24 33.23 34.38 31.98 32.92 0.0M
2021-03-23 31.97 33.50 30.70 33.23 0.0M
2021-03-22 32.65 32.67 29.83 31.92 0.0M
2021-03-19 28.98 31.37 28.98 31.17 0.0M
2021-03-18 31.25 31.25 29.67 29.88 0.0M
2021-03-17 30.83 32.28 29.95 29.97 0.0M
2021-03-16 31.00 31.97 31.00 31.50 0.0M
2021-03-15 32.92 33.43 30.97 32.35 0.0M
2021-03-12 31.33 32.90 31.33 31.85 0.0M
2021-03-10 31.57 32.22 30.17 31.33 0.0M
2021-03-09 31.00 31.67 30.35 30.68 0.0M
2021-03-08 31.58 31.65 30.17 30.72 0.0M
2021-03-05 31.83 31.92 30.50 30.67 0.2M
2021-03-04 32.33 33.07 31.35 31.35 0.2M
2021-03-03 33.33 34.00 32.22 33.00 0.0M
2021-03-02 33.28 33.57 32.15 33.27 0.0M
2021-03-01 31.67 32.75 30.87 32.00 0.0M
2021-02-26 32.58 32.58 30.87 31.87 0.0M
2021-02-25 34.65 34.65 31.67 32.47 0.2M
2021-02-24 33.30 34.10 31.67 33.33 0.0M
2021-02-23 30.33 33.23 30.33 32.60 0.0M
2021-02-22 34.47 34.47 31.35 31.67 0.1M
2021-02-19 35.33 35.33 32.92 32.92 0.2M
2021-02-18 33.33 35.00 33.17 34.63 0.1M
2021-02-17 37.33 37.33 34.90 34.90 0.1M
2021-02-16 37.90 37.90 34.45 36.73 0.1M
2021-02-15 35.43 38.33 35.43 36.22 0.1M
2021-02-12 36.53 37.45 35.33 37.28 0.0M
2021-02-11 35.20 36.80 33.35 35.67 0.1M
2021-02-10 35.33 36.03 34.37 35.10 0.1M
2021-02-09 37.00 38.00 36.10 36.17 0.1M
2021-02-08 39.85 39.85 37.33 38.00 0.0M
2021-02-05 39.32 39.33 36.98 38.35 0.0M
2021-02-04 38.50 39.78 37.90 38.18 0.1M
2021-02-03 39.33 40.63 38.42 39.88 0.0M
2021-02-02 41.47 41.67 38.55 39.35 0.0M
2021-02-01 40.60 41.77 38.50 40.25 0.1M
2021-01-29 41.95 41.95 39.33 39.88 0.1M
2021-01-28 39.15 41.10 37.83 40.30 0.2M
2021-01-27 42.22 42.22 38.83 39.15 0.0M
2021-01-25 38.43 42.18 38.43 40.70 0.2M
2021-01-22 40.45 40.45 40.45 40.45 0.1M
2021-01-21 47.03 47.03 42.57 42.57 1.3M
2021-01-20 44.80 44.80 44.80 44.80 0.2M
2021-01-19 38.28 40.73 35.83 40.73 0.2M
2021-01-18 38.33 39.33 34.80 37.03 0.2M
2021-01-15 34.42 37.85 33.52 37.68 0.3M
2021-01-14 31.67 36.33 31.67 34.42 0.0M
2021-01-13 32.92 35.60 30.67 33.17 0.1M
2021-01-12 30.33 32.92 29.13 32.92 0.4M
2021-01-11 23.65 27.43 23.65 27.43 0.3M
2021-01-08 22.95 23.28 22.67 22.87 0.0M
2021-01-07 23.33 23.33 22.40 22.98 0.0M
2021-01-06 23.00 23.67 22.33 22.65 0.0M
2021-01-05 23.67 24.20 22.78 23.15 0.1M
2021-01-04 24.00 24.00 22.92 23.95 0.0M
2021-01-01 24.00 24.30 23.33 23.83 0.0M