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
2022-12-30 92.85 93.95 90.00 91.10 0.0M
2022-12-29 93.55 94.65 89.50 90.55 0.0M
2022-12-28 94.00 97.00 88.00 93.55 0.0M
2022-12-27 89.95 97.00 83.10 91.80 0.0M
2022-12-26 83.00 88.90 76.65 84.75 0.0M
2022-12-23 86.30 92.00 81.60 82.85 0.0M
2022-12-22 97.00 97.00 85.00 88.00 0.1M
2022-12-21 99.00 99.00 94.80 95.15 0.0M
2022-12-20 97.40 99.75 95.00 97.80 0.0M
2022-12-19 100.65 101.10 97.60 98.40 0.0M
2022-12-16 103.95 103.95 98.05 99.65 0.0M
2022-12-15 100.75 103.10 100.00 101.50 0.0M
2022-12-14 101.75 104.00 99.75 100.75 0.0M
2022-12-13 104.40 108.25 95.65 101.95 0.1M
2022-12-12 105.00 105.00 102.60 103.70 0.0M
2022-12-09 114.00 114.00 107.00 108.10 0.1M
2022-12-08 114.30 118.00 105.20 115.55 0.1M
2022-12-07 114.05 115.95 114.00 114.80 0.0M
2022-12-06 121.00 121.00 109.95 114.05 0.0M
2022-12-05 123.25 124.50 117.15 120.20 0.0M
2022-12-02 118.95 124.25 113.00 120.90 0.0M
2022-12-01 125.90 127.95 118.00 119.20 0.0M
2022-11-30 132.45 134.40 122.20 124.95 0.0M
2022-11-29 137.65 143.90 130.05 130.65 0.1M
2022-11-28 146.90 154.40 135.00 137.65 0.2M
2022-11-25 120.00 131.10 120.00 131.10 0.1M
2022-11-24 108.00 113.00 105.73 109.38 0.2M
2022-11-23 106.12 108.30 105.60 106.05 0.0M
2022-11-22 108.27 110.00 105.03 106.12 0.0M
2022-11-21 108.33 110.65 105.57 106.18 0.0M
2022-11-18 109.33 111.65 106.67 109.23 0.0M
2022-11-17 100.67 113.98 100.67 110.87 0.2M
2022-11-16 107.17 109.33 96.45 98.95 0.1M
2022-11-15 108.88 114.95 105.43 107.05 0.2M
2022-11-14 126.63 129.00 121.63 123.70 0.1M
2022-11-11 127.97 129.33 124.35 125.57 0.1M
2022-11-10 124.60 127.65 122.38 125.70 0.0M
2022-11-09 127.67 129.33 119.00 123.82 0.1M
2022-11-07 121.33 128.27 121.23 126.77 0.2M
2022-11-04 109.00 119.00 109.00 117.35 0.2M
2022-11-03 108.00 108.00 103.33 104.33 0.0M
2022-11-02 109.33 109.33 106.67 107.23 0.0M
2022-11-01 109.97 109.97 105.33 107.68 0.1M
2022-10-31 113.67 115.00 107.75 108.42 0.0M
2022-10-28 115.20 117.67 113.33 113.92 0.1M
2022-10-27 110.67 115.20 110.15 113.60 0.1M
2022-10-25 106.00 111.30 104.90 109.82 0.1M
2022-10-24 105.17 108.13 102.83 104.50 0.1M
2022-10-21 97.97 103.68 95.37 101.60 0.4M
2022-10-20 98.33 99.00 95.53 96.90 0.0M
2022-10-19 101.67 101.67 97.37 97.90 0.0M
2022-10-18 101.22 102.17 98.00 99.03 0.0M
2022-10-17 97.33 101.98 97.33 99.83 0.0M
2022-10-14 101.67 103.27 96.68 99.17 0.0M
2022-10-13 101.57 103.33 98.33 99.07 0.0M
2022-10-12 104.97 109.67 97.10 100.58 0.3M
2022-10-11 96.68 99.67 96.00 98.73 0.1M
2022-10-10 94.02 96.50 94.00 95.28 0.0M
2022-10-07 95.30 98.43 94.03 97.18 0.1M
2022-10-06 95.85 96.65 90.87 96.10 0.0M
2022-10-04 91.67 99.52 89.40 95.85 0.1M
2022-10-03 90.02 94.00 88.30 92.42 0.0M
2022-09-30 91.65 94.15 90.10 90.83 0.0M
2022-09-29 92.38 95.03 89.33 90.08 0.0M
2022-09-28 96.45 98.00 91.28 92.20 0.0M
2022-09-27 95.27 98.32 94.00 96.43 0.0M
2022-09-26 95.03 99.67 92.42 93.90 0.0M
2022-09-23 100.13 100.63 95.55 96.35 0.0M
2022-09-22 101.58 101.58 98.37 100.13 0.0M
2022-09-21 101.67 101.67 99.30 99.98 0.0M
2022-09-20 97.38 101.67 97.33 99.72 0.0M
2022-09-19 96.65 97.98 95.00 97.40 0.0M
2022-09-16 95.43 98.00 91.50 96.65 0.0M
2022-09-15 95.02 95.33 92.68 94.05 0.0M
2022-09-14 93.35 95.30 92.78 95.03 0.0M
2022-09-13 96.65 97.98 93.33 94.28 0.0M
2022-09-12 89.42 97.90 88.35 95.12 0.1M
2022-09-09 90.17 90.33 88.10 88.52 0.0M
2022-09-08 89.32 89.97 88.33 89.65 0.0M
2022-09-07 89.93 90.00 87.37 89.45 0.0M
2022-09-06 91.63 91.63 88.40 89.07 0.0M
2022-09-05 92.93 93.32 88.33 89.02 0.0M
2022-09-02 90.68 94.62 90.33 93.28 0.2M
2022-09-01 90.28 93.27 88.78 90.82 0.1M
2022-08-30 90.02 92.30 88.50 89.30 0.0M
2022-08-29 91.33 91.35 85.30 88.92 0.0M
2022-08-26 93.33 95.00 92.07 92.50 0.0M
2022-08-25 94.57 95.20 92.03 94.47 0.0M
2022-08-24 91.35 94.00 91.33 93.33 0.0M
2022-08-23 95.33 95.33 91.67 92.73 0.0M
2022-08-22 95.05 97.90 92.67 93.50 0.0M
2022-08-19 98.00 99.97 93.52 97.08 0.0M
2022-08-18 96.17 97.83 95.75 96.07 0.0M
2022-08-17 96.28 98.00 94.38 95.68 0.1M
2022-08-16 94.03 96.30 92.67 95.80 0.0M
2022-08-12 95.47 95.47 91.90 93.18 0.0M
2022-08-11 99.00 99.98 94.35 95.47 0.1M
2022-08-10 103.00 104.98 98.33 98.98 0.1M
2022-08-08 96.68 104.67 96.68 104.18 0.1M
2022-08-05 92.07 99.00 91.43 96.52 0.1M
2022-08-04 93.98 93.98 91.33 92.05 0.0M
2022-08-03 94.02 94.83 92.00 93.27 0.0M
2022-08-02 95.33 96.35 92.50 94.07 0.0M
2022-08-01 93.37 96.13 93.00 94.77 0.0M
2022-07-29 96.32 97.00 93.40 94.13 0.0M
2022-07-28 95.83 96.43 91.68 94.13 0.0M
2022-07-27 101.00 102.32 94.08 95.85 0.0M
2022-07-26 100.33 104.00 97.12 102.37 0.1M
2022-07-25 91.50 102.67 91.50 101.38 0.5M
2022-07-22 92.98 94.00 88.33 91.23 0.0M
2022-07-21 90.92 94.00 88.67 91.58 0.0M
2022-07-20 86.03 96.67 84.23 89.97 0.1M
2022-07-19 88.93 89.63 83.38 84.80 0.1M
2022-07-18 88.72 90.98 87.35 88.93 0.0M
2022-07-15 90.12 91.97 88.67 89.45 0.2M
2022-07-14 90.78 92.25 87.33 90.10 0.0M
2022-07-13 93.32 94.00 90.07 91.85 0.0M
2022-07-12 91.47 93.32 90.83 92.40 0.0M
2022-07-11 90.93 94.33 89.00 91.98 0.0M
2022-07-08 90.08 93.30 90.02 90.63 0.0M
2022-07-07 92.38 94.33 90.73 92.03 0.0M
2022-07-06 92.35 95.00 90.43 92.15 0.0M
2022-07-05 96.65 96.65 92.00 93.42 0.0M
2022-07-04 93.00 98.25 85.17 96.52 0.1M
2022-07-01 75.67 89.10 75.67 87.87 0.1M
2022-06-30 78.67 79.67 76.75 77.90 0.0M
2022-06-29 79.50 80.28 77.68 79.35 0.0M
2022-06-28 79.85 81.00 75.07 79.50 0.0M
2022-06-27 81.22 81.22 77.33 78.90 0.0M
2022-06-24 79.63 82.03 76.33 77.85 0.0M
2022-06-23 79.90 79.90 76.70 77.72 0.2M
2022-06-22 82.67 82.67 78.68 79.90 0.0M
2022-06-21 84.93 84.93 76.77 79.12 0.1M
2022-06-20 77.33 83.27 73.33 82.77 0.1M
2022-06-17 80.03 86.00 77.02 79.83 0.1M
2022-06-16 90.33 90.33 81.67 83.87 0.0M
2022-06-15 91.00 91.00 85.33 86.63 0.0M
2022-06-14 91.95 91.95 86.67 88.60 0.0M
2022-06-13 92.02 92.78 89.33 89.57 0.0M
2022-06-10 91.00 94.93 91.00 93.53 0.0M
2022-06-09 91.67 97.33 89.33 95.30 0.1M
2022-06-08 94.83 94.83 90.83 92.80 0.0M
2022-06-07 89.43 96.00 89.17 94.83 0.1M
2022-06-06 90.47 94.50 88.05 90.02 0.1M
2022-06-03 91.02 94.63 90.37 92.73 0.0M
2022-06-02 95.58 95.58 90.17 92.47 0.0M
2022-06-01 89.45 95.60 87.00 93.60 0.0M
2022-05-31 87.67 97.97 85.03 90.98 0.1M
2022-05-30 88.48 88.67 84.00 86.47 0.0M
2022-05-27 83.33 87.67 82.67 86.52 0.0M
2022-05-26 79.67 85.65 78.32 83.07 0.1M
2022-05-25 81.02 82.82 75.50 76.23 0.0M
2022-05-24 81.70 84.37 81.00 81.53 0.0M
2022-05-23 83.20 84.98 81.83 84.58 0.0M
2022-05-20 78.67 84.83 78.55 83.80 0.0M
2022-05-19 81.65 81.67 78.67 79.55 0.0M
2022-05-18 85.98 86.30 78.47 81.02 0.0M
2022-05-17 80.08 83.32 80.07 82.75 0.0M
2022-05-16 81.55 86.00 80.43 82.67 0.0M
2022-05-13 74.35 87.67 74.33 81.53 0.2M
2022-05-12 74.08 78.92 73.33 74.83 0.2M
2022-05-11 79.07 79.08 75.02 77.00 0.0M
2022-05-10 80.35 80.35 74.97 75.87 0.0M
2022-05-09 80.80 83.08 77.33 80.17 0.0M
2022-05-06 76.78 82.83 76.77 80.85 0.0M
2022-05-05 81.68 82.92 80.67 80.98 0.0M
2022-05-04 80.98 83.95 80.98 82.18 0.0M
2022-05-02 84.67 84.67 80.67 82.88 0.0M
2022-04-29 81.88 83.93 81.33 81.48 0.0M
2022-04-28 83.05 85.00 81.33 82.13 0.0M
2022-04-27 83.33 84.25 81.67 83.65 0.0M
2022-04-26 85.97 85.97 81.33 83.50 0.0M
2022-04-25 87.92 87.92 83.67 84.32 0.2M
2022-04-22 84.63 86.33 84.35 86.10 0.2M
2022-04-21 86.43 86.50 84.17 84.67 0.1M
2022-04-20 85.23 86.75 83.68 85.68 0.0M
2022-04-19 86.25 86.30 83.73 84.45 0.0M
2022-04-18 85.88 86.30 81.00 85.25 0.0M
2022-04-13 85.68 87.33 83.67 85.52 0.0M
2022-04-12 87.50 87.57 84.67 85.63 0.0M
2022-04-11 87.40 87.93 85.33 86.03 0.0M
2022-04-08 86.33 89.00 85.03 85.45 0.0M
2022-04-07 87.97 90.30 87.67 87.80 0.0M
2022-04-06 91.30 91.30 87.67 88.10 0.0M
2022-04-05 89.85 91.33 88.68 90.12 0.0M
2022-04-04 91.58 91.58 86.00 87.72 0.0M
2022-04-01 88.93 93.32 87.05 91.58 0.0M
2022-03-31 88.35 89.98 85.05 86.33 0.0M
2022-03-30 87.75 92.97 87.33 87.77 0.0M
2022-03-29 89.33 91.50 87.37 87.93 0.0M
2022-03-28 90.35 91.27 85.00 89.00 0.7M
2022-03-25 91.68 94.65 90.02 91.18 0.0M
2022-03-24 84.37 93.35 84.33 91.48 0.9M
2022-03-23 94.55 94.55 86.83 88.40 0.0M
2022-03-22 90.68 94.00 87.33 90.15 0.0M
2022-03-21 95.47 96.63 90.00 90.67 0.0M
2022-03-17 93.25 98.32 91.67 94.25 0.1M
2022-03-16 90.32 96.00 83.67 92.97 0.9M
2022-03-15 89.37 91.18 88.33 88.53 0.0M
2022-03-14 94.98 95.00 87.67 89.37 0.0M
2022-03-11 89.72 92.67 88.03 90.07 0.1M
2022-03-10 93.40 93.40 88.33 90.93 0.0M
2022-03-09 92.98 94.38 88.00 90.22 0.0M
2022-03-08 90.97 91.00 86.70 87.98 0.0M
2022-03-07 89.25 91.65 86.67 88.25 0.0M
2022-03-04 88.60 91.27 83.33 89.73 0.0M
2022-03-03 90.65 93.00 88.72 90.40 0.0M
2022-03-02 88.32 91.33 86.68 88.72 0.0M
2022-02-28 83.35 90.20 83.35 88.63 0.0M
2022-02-25 88.33 88.33 81.62 86.28 0.0M
2022-02-24 86.63 88.00 76.67 79.65 0.0M
2022-02-23 88.38 89.98 87.12 87.85 0.0M
2022-02-22 88.42 91.28 84.33 86.92 0.1M
2022-02-21 93.73 93.73 90.02 90.55 0.0M
2022-02-18 93.43 95.00 92.08 94.93 0.0M
2022-02-17 97.97 98.30 93.42 93.73 0.0M
2022-02-16 95.57 99.67 90.48 95.77 0.0M
2022-02-15 92.05 96.70 88.33 92.57 0.0M
2022-02-14 91.35 93.32 90.00 91.17 0.0M
2022-02-11 94.65 97.30 93.33 94.57 0.0M
2022-02-10 95.35 98.30 95.08 95.23 0.0M
2022-02-09 98.23 98.23 95.08 95.63 0.0M
2022-02-08 98.17 98.93 95.35 96.42 0.0M
2022-02-07 96.07 98.97 96.00 96.05 0.0M
2022-02-04 96.05 98.27 96.02 96.10 0.0M
2022-02-03 96.02 98.32 95.73 97.02 0.0M
2022-02-02 96.02 101.50 95.00 97.85 0.1M
2022-02-01 100.70 100.70 96.00 96.82 0.0M
2022-01-31 101.58 103.20 96.00 96.68 0.1M
2022-01-28 96.33 103.33 94.88 99.88 0.2M
2022-01-27 97.63 98.33 93.17 94.18 0.0M
2022-01-25 90.68 96.65 90.67 95.83 0.0M
2022-01-24 98.22 99.33 86.30 91.15 0.1M
2022-01-21 97.60 104.33 94.00 98.70 0.1M
2022-01-20 99.18 100.67 95.00 96.87 0.1M
2022-01-19 95.02 99.83 95.00 98.78 0.1M
2022-01-18 94.35 103.35 92.33 97.42 0.1M
2022-01-17 95.68 97.97 94.30 95.55 0.0M
2022-01-14 95.20 95.67 92.67 95.65 0.1M
2022-01-13 93.85 95.65 93.00 95.13 0.0M
2022-01-12 97.55 98.00 93.33 94.10 0.0M
2022-01-11 92.00 97.67 90.03 95.72 0.2M
2022-01-10 91.37 91.67 88.63 89.62 0.1M
2022-01-07 91.38 92.00 89.43 89.60 0.1M
2022-01-06 91.52 91.65 86.67 89.68 0.1M
2022-01-05 93.33 93.33 88.70 89.40 0.1M
2022-01-04 90.30 91.67 89.10 89.68 0.3M
2022-01-03 94.15 95.00 89.00 89.30 0.3M