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
2023-12-29 73.89 77.00 73.89 76.27 0.1M
2023-12-28 73.90 74.00 72.75 73.07 0.0M
2023-12-27 73.90 73.99 71.41 72.17 0.0M
2023-12-26 70.60 73.78 70.60 72.62 0.0M
2023-12-22 72.10 73.90 70.60 71.86 0.0M
2023-12-21 70.15 72.40 70.15 71.50 0.0M
2023-12-20 75.95 75.95 71.10 71.56 0.0M
2023-12-19 73.66 74.98 72.56 73.52 0.0M
2023-12-18 75.89 76.50 72.00 73.51 0.0M
2023-12-15 73.00 76.99 73.00 73.89 0.0M
2023-12-14 70.01 74.74 70.01 73.16 0.0M
2023-12-13 72.00 73.09 70.00 70.11 0.0M
2023-12-12 73.00 73.00 71.01 72.00 0.0M
2023-12-11 69.50 72.90 67.01 71.59 0.0M
2023-12-08 70.64 70.64 68.10 68.46 0.0M
2023-12-07 71.26 71.26 68.25 69.07 0.0M
2023-12-06 70.20 72.18 69.00 69.42 0.0M
2023-12-05 72.89 72.89 69.49 70.23 0.0M
2023-12-04 72.89 73.01 70.03 71.29 0.0M
2023-12-01 72.95 72.95 71.10 71.67 0.0M
2023-11-30 71.90 72.95 69.20 72.07 0.0M
2023-11-29 69.92 71.65 69.92 71.13 0.0M
2023-11-28 70.05 71.96 68.70 69.92 0.0M
2023-11-24 70.20 72.69 69.35 70.19 0.0M
2023-11-23 72.00 74.89 69.15 70.20 0.1M
2023-11-22 75.85 75.86 72.00 72.76 0.0M
2023-11-21 76.11 78.00 72.02 74.37 0.1M
2023-11-20 77.99 78.00 76.20 77.00 0.1M
2023-11-17 77.69 80.05 76.00 76.59 0.1M
2023-11-16 75.00 77.75 75.00 76.00 0.3M
2023-11-15 74.50 76.35 73.55 75.58 0.1M
2023-11-13 72.50 78.00 70.15 72.87 0.1M
2023-11-12 66.06 72.99 63.00 70.62 0.4M
2023-11-10 67.00 67.00 65.31 65.56 0.0M
2023-11-09 66.80 68.00 66.00 66.13 0.0M
2023-11-08 67.98 67.99 65.39 65.75 0.2M
2023-11-07 66.00 68.50 65.01 67.01 0.1M
2023-11-06 64.65 66.00 64.25 65.96 0.1M
2023-11-03 68.90 68.90 63.00 63.15 0.3M
2023-11-02 64.00 78.00 63.57 67.45 0.4M
2023-11-01 65.79 65.79 63.50 65.07 0.0M
2023-10-31 65.80 65.80 63.12 64.76 0.0M
2023-10-30 67.80 67.80 63.50 63.75 0.0M
2023-10-27 62.00 63.80 61.12 62.60 0.0M
2023-10-26 62.39 62.39 57.15 60.88 0.1M
2023-10-25 64.00 65.89 60.55 61.55 0.0M
2023-10-23 65.99 67.99 62.02 62.71 0.1M
2023-10-20 69.00 69.40 64.26 65.13 0.0M
2023-10-19 66.90 69.90 63.50 67.84 0.3M
2023-10-18 53.50 62.79 52.00 62.79 1.5M
2023-10-17 53.76 55.14 50.55 52.33 0.1M
2023-10-16 55.95 55.95 53.50 53.93 0.0M
2023-10-13 54.00 55.10 54.00 54.29 0.0M
2023-10-12 55.00 55.50 53.80 54.99 0.0M
2023-10-11 54.99 56.50 54.11 54.94 0.0M
2023-10-10 54.94 54.95 54.05 54.53 0.0M
2023-10-09 54.49 55.99 53.60 54.05 0.0M
2023-10-06 55.00 56.79 54.54 55.74 0.0M
2023-10-05 55.50 56.87 54.50 55.07 0.0M
2023-10-04 57.80 57.80 54.20 55.25 0.0M
2023-10-03 55.01 55.95 54.00 54.62 0.0M
2023-09-29 56.00 57.00 55.06 55.49 0.0M
2023-09-28 57.99 57.99 55.51 55.68 0.0M
2023-09-27 57.60 57.60 55.90 56.79 0.0M
2023-09-26 57.50 57.50 56.01 56.54 0.0M
2023-09-25 56.99 57.80 55.05 57.22 0.0M
2023-09-22 58.60 58.60 55.00 56.29 0.1M
2023-09-21 57.99 58.94 57.05 58.00 0.0M
2023-09-20 57.90 57.99 56.00 57.89 0.0M
2023-09-18 58.55 59.87 57.10 57.58 0.0M
2023-09-15 59.60 59.94 58.06 58.63 0.0M
2023-09-14 59.85 59.85 58.56 59.26 0.0M
2023-09-13 59.89 59.89 58.50 59.24 0.0M
2023-09-12 60.89 60.90 58.35 58.83 0.0M
2023-09-11 60.00 61.93 59.00 60.11 0.0M
2023-09-08 61.90 61.90 59.70 60.14 0.0M
2023-09-07 62.00 62.01 60.05 60.17 0.0M
2023-09-06 61.01 62.30 60.07 60.67 0.0M
2023-09-05 62.99 63.00 61.01 61.35 0.0M
2023-09-04 65.00 65.80 62.00 62.49 0.0M
2023-09-01 60.10 64.80 60.05 63.37 0.1M
2023-08-31 59.94 62.85 59.90 60.06 0.1M
2023-08-30 57.00 60.00 56.00 58.47 0.1M
2023-08-29 56.45 56.45 55.00 56.02 0.0M
2023-08-28 57.00 57.70 54.99 55.08 0.0M
2023-08-25 58.41 59.85 52.00 55.46 0.1M
2023-08-24 59.00 61.80 57.80 59.67 0.1M
2023-08-23 59.95 59.95 58.25 59.28 0.0M
2023-08-22 59.79 60.80 58.17 58.42 0.0M
2023-08-21 58.99 59.70 57.50 58.87 0.0M
2023-08-18 59.90 59.90 58.00 58.11 0.0M
2023-08-17 58.01 59.99 58.01 59.06 0.0M
2023-08-16 60.99 60.99 58.00 59.01 0.0M
2023-08-14 61.90 61.90 59.50 60.72 0.0M
2023-08-11 60.48 61.78 59.36 60.46 0.0M
2023-08-10 59.50 60.80 58.15 59.50 0.0M
2023-08-09 59.60 59.89 58.50 59.11 0.0M
2023-08-08 59.99 61.80 59.26 59.61 0.0M
2023-08-07 58.50 61.00 58.50 59.96 0.0M
2023-08-04 59.98 59.98 58.05 58.61 0.0M
2023-08-03 60.00 60.49 58.50 58.91 0.0M
2023-08-02 60.96 62.80 58.45 59.49 0.0M
2023-08-01 60.99 60.99 59.20 59.40 0.0M
2023-07-31 59.90 61.50 57.35 59.99 0.1M
2023-07-28 60.80 60.80 57.50 58.77 0.0M
2023-07-27 60.95 60.95 59.00 59.54 0.0M
2023-07-26 60.70 60.70 59.10 59.88 0.0M
2023-07-25 59.10 61.45 59.10 59.50 0.0M
2023-07-24 61.95 61.95 59.00 59.52 0.0M
2023-07-21 59.06 61.30 59.05 60.08 0.0M
2023-07-20 60.97 60.97 59.11 59.88 0.0M
2023-07-19 60.00 61.90 59.00 60.06 0.0M
2023-07-18 61.80 64.35 59.55 59.99 0.0M
2023-07-17 63.50 65.08 56.00 61.80 0.1M
2023-07-14 66.49 66.50 62.00 63.50 0.0M
2023-07-13 66.18 68.98 63.22 64.91 0.1M
2023-07-12 68.34 69.84 65.00 67.74 0.0M
2023-07-11 69.80 69.80 67.80 68.34 0.0M
2023-07-10 70.95 70.95 67.50 68.57 0.0M
2023-07-07 70.83 71.00 69.47 70.16 0.0M
2023-07-06 71.34 71.34 68.10 69.46 0.0M
2023-07-05 70.00 72.00 69.11 69.56 0.0M
2023-07-04 70.00 71.69 69.10 70.17 0.0M
2023-07-03 70.99 70.99 69.55 69.81 0.0M
2023-06-30 72.89 72.89 69.00 70.20 0.0M
2023-06-28 73.45 73.50 71.00 71.37 0.0M
2023-06-27 73.22 73.45 72.00 73.27 0.0M
2023-06-26 70.50 75.26 70.00 73.22 0.0M
2023-06-23 75.55 75.92 70.16 71.38 0.0M
2023-06-22 69.45 82.10 68.20 74.02 0.1M
2023-06-21 70.00 71.49 68.00 68.42 0.0M
2023-06-20 69.30 70.94 68.85 70.09 0.0M
2023-06-19 70.35 71.94 69.00 69.12 0.0M
2023-06-16 72.48 72.48 69.10 69.88 0.0M
2023-06-15 68.50 72.90 68.02 70.81 0.1M
2023-06-14 71.36 72.00 67.05 68.32 0.1M
2023-06-13 73.00 73.55 71.00 71.36 0.0M
2023-06-12 72.50 74.50 71.52 72.69 0.0M
2023-06-09 73.85 75.50 71.50 72.65 0.1M
2023-06-08 74.85 74.85 72.56 73.02 0.2M
2023-06-07 74.95 74.95 70.00 73.13 0.1M
2023-06-06 73.50 75.20 73.17 74.01 0.0M
2023-06-05 75.10 75.45 74.05 74.54 0.0M
2023-06-02 75.45 75.45 73.25 74.06 0.0M
2023-06-01 77.65 77.65 73.45 74.17 0.0M
2023-05-31 77.69 82.00 74.60 75.76 0.1M
2023-05-30 77.87 77.95 73.05 76.27 0.1M
2023-05-29 78.20 78.39 72.99 75.93 0.1M
2023-05-26 75.00 77.42 75.00 76.55 0.0M
2023-05-25 76.47 78.47 74.00 75.27 0.0M
2023-05-24 76.90 78.00 75.50 76.47 0.0M
2023-05-23 77.30 79.00 76.31 76.98 0.0M
2023-05-22 79.90 79.90 77.10 77.44 0.0M
2023-05-19 79.84 80.00 77.66 78.91 0.0M
2023-05-18 80.25 80.25 76.20 77.62 0.0M
2023-05-17 80.60 80.60 78.50 78.70 0.0M
2023-05-16 80.60 80.60 78.50 79.15 0.0M
2023-05-15 79.90 81.50 78.85 79.04 0.0M
2023-05-12 80.95 80.95 78.05 78.55 0.0M
2023-05-11 80.00 82.00 79.00 79.25 0.0M
2023-05-10 80.00 81.49 78.55 79.48 0.0M
2023-05-09 81.86 82.00 78.05 80.02 0.0M
2023-05-08 82.00 82.00 80.06 80.27 0.0M
2023-05-05 81.00 81.00 78.49 80.31 0.0M
2023-05-04 81.70 81.75 78.06 79.03 0.0M
2023-05-03 82.50 83.00 77.00 79.62 0.1M
2023-05-02 83.90 85.50 80.93 81.60 0.1M
2023-04-28 81.60 83.40 79.55 82.70 0.1M
2023-04-27 82.01 84.99 81.05 81.89 0.2M
2023-04-26 81.20 84.90 81.20 83.67 0.0M
2023-04-25 83.85 84.80 81.40 82.08 0.0M
2023-04-24 83.14 85.00 80.55 81.26 0.1M
2023-04-21 85.00 85.00 82.00 83.14 0.0M
2023-04-20 83.45 85.39 81.50 82.99 0.1M
2023-04-19 78.00 85.85 77.80 81.65 0.3M
2023-04-18 93.78 97.90 77.00 79.76 1.1M
2023-04-17 92.74 92.74 90.55 91.75 0.0M
2023-04-13 93.50 93.50 90.41 91.47 0.0M
2023-04-12 91.50 93.40 89.21 91.97 0.0M
2023-04-11 93.02 96.00 88.00 88.99 0.1M
2023-04-10 97.00 98.75 93.20 93.68 0.0M
2023-04-06 94.99 105.80 94.96 97.95 0.1M
2023-04-05 85.00 101.45 84.26 93.14 0.1M
2023-04-03 87.15 87.15 84.02 84.63 0.0M
2023-03-31 81.90 87.98 81.00 85.13 0.0M
2023-03-29 82.40 84.40 77.00 79.78 0.0M
2023-03-28 85.00 88.00 81.55 82.88 0.0M
2023-03-27 89.00 89.95 82.30 85.08 0.0M
2023-03-24 90.90 90.90 88.51 88.94 0.0M
2023-03-23 88.41 91.00 88.38 89.93 0.0M
2023-03-22 91.65 91.95 88.05 89.53 0.0M
2023-03-21 91.50 91.70 88.20 89.86 0.0M
2023-03-20 93.84 93.84 88.00 90.32 0.0M
2023-03-17 91.99 92.00 89.98 90.68 0.0M
2023-03-16 93.00 93.00 88.05 90.57 0.0M
2023-03-15 92.67 93.99 90.02 91.31 0.0M
2023-03-14 91.70 94.95 91.55 92.67 0.0M
2023-03-13 93.89 95.99 91.00 91.24 0.0M
2023-03-10 94.79 95.42 92.60 93.89 0.0M
2023-03-09 97.39 97.39 93.16 94.31 0.0M
2023-03-08 97.00 98.00 95.00 95.73 0.0M
2023-03-06 98.48 98.48 96.10 98.00 0.0M
2023-03-03 95.51 99.20 95.00 96.08 0.0M
2023-03-02 95.00 96.85 95.00 95.32 0.0M
2023-03-01 94.00 97.00 94.00 95.56 0.0M
2023-02-28 100.65 102.50 91.55 96.55 0.1M
2023-02-27 103.25 106.00 100.00 100.35 0.0M
2023-02-24 102.10 114.00 101.50 103.25 0.1M
2023-02-23 105.00 107.95 100.60 102.00 0.0M
2023-02-22 111.00 111.00 103.20 104.95 0.0M
2023-02-21 98.40 115.00 96.80 110.20 0.1M
2023-02-20 99.85 100.90 93.40 98.40 0.0M
2023-02-17 99.00 102.90 98.10 99.20 0.0M
2023-02-16 96.00 103.00 96.00 99.90 0.0M
2023-02-15 98.80 99.95 92.90 99.10 0.0M
2023-02-14 104.70 104.70 98.10 99.10 0.0M
2023-02-13 96.60 104.85 96.60 101.80 0.0M
2023-02-10 107.75 108.25 103.35 105.60 0.0M
2023-02-09 108.60 109.30 103.50 106.05 0.0M
2023-02-08 112.50 113.80 105.00 107.30 0.0M
2023-02-07 112.95 115.10 110.00 111.65 0.0M
2023-02-06 117.00 117.00 112.00 112.95 0.0M
2023-02-03 112.05 122.45 110.45 114.70 0.0M
2023-02-02 113.70 133.75 110.55 114.15 0.1M
2023-02-01 99.20 121.25 99.20 113.70 0.3M
2023-01-31 99.65 101.60 99.10 101.05 0.0M
2023-01-30 98.00 101.90 98.00 99.40 0.0M
2023-01-27 98.15 102.50 97.40 99.40 0.0M
2023-01-25 100.35 102.00 99.00 100.90 0.0M
2023-01-24 102.05 105.10 101.00 102.55 0.0M
2023-01-23 105.70 108.00 102.00 102.65 0.0M
2023-01-20 102.90 108.70 102.60 105.25 0.0M
2023-01-19 101.00 102.00 98.10 101.25 0.1M
2023-01-18 103.95 105.85 99.15 101.85 0.0M
2023-01-17 107.20 107.20 103.00 103.95 0.0M
2023-01-16 106.00 108.00 104.75 104.90 0.0M
2023-01-13 108.00 109.75 106.05 106.45 0.0M
2023-01-12 107.00 109.80 106.05 108.00 0.0M
2023-01-11 112.00 112.00 106.00 107.00 0.0M
2023-01-10 108.00 115.00 107.90 108.65 0.1M
2023-01-09 110.00 111.90 107.20 107.85 0.0M
2023-01-06 107.70 107.80 103.00 106.55 0.0M
2023-01-05 111.75 111.75 105.00 106.10 0.0M
2023-01-04 118.00 122.95 104.25 109.00 0.2M
2023-01-03 96.00 114.80 96.00 114.80 0.2M
2023-01-02 88.75 97.00 88.10 95.70 0.0M