Kanoria Chemicals & Industries Limited (BOM:506525)
India · Delayed Price · Currency is INR 89.50
+0.19 (0.21%)
At close: Aug 1, 2025
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 89.33 | 89.50 | 89.33 | 89.50 | 89.50 | 0.21% | 6 |
| Jul 31, 2025 | 91.60 | 91.98 | 89.26 | 89.31 | 89.31 | -2.44% | 2,782 |
| Jul 30, 2025 | 91.50 | 93.10 | 91.50 | 91.54 | 91.54 | 1.71% | 2,590 |
| Jul 29, 2025 | 90.00 | 90.50 | 89.45 | 90.00 | 90.00 | 1.40% | 2,870 |
| Jul 28, 2025 | 88.75 | 89.55 | 87.00 | 88.76 | 88.76 | -0.50% | 3,142 |
| Jul 25, 2025 | 90.55 | 90.90 | 87.90 | 89.21 | 89.21 | -5.07% | 2,920 |
| Jul 24, 2025 | 92.37 | 93.97 | 90.00 | 93.97 | 93.97 | -0.93% | 1,028 |
| Jul 23, 2025 | 92.39 | 98.00 | 91.66 | 94.85 | 94.85 | 2.66% | 940 |
| Jul 22, 2025 | 86.90 | 92.40 | 86.90 | 92.39 | 92.39 | 2.99% | 2,928 |
| Jul 21, 2025 | 91.02 | 91.02 | 89.00 | 89.71 | 89.71 | -4.46% | 2,443 |
| Jul 18, 2025 | 90.60 | 93.90 | 90.60 | 93.90 | 93.90 | 3.64% | 201 |
| Jul 17, 2025 | 90.61 | 94.99 | 90.00 | 90.60 | 90.60 | 0.51% | 1,418 |
| Jul 16, 2025 | 90.19 | 90.47 | 90.00 | 90.14 | 90.14 | -0.51% | 233 |
| Jul 15, 2025 | 91.90 | 92.59 | 90.00 | 90.60 | 90.60 | -1.41% | 2,517 |
| Jul 14, 2025 | 92.70 | 92.70 | 87.00 | 91.90 | 91.90 | -0.75% | 2,442 |
| Jul 11, 2025 | 93.50 | 94.00 | 92.01 | 92.59 | 92.59 | -0.76% | 780 |
| Jul 10, 2025 | 96.90 | 96.90 | 92.65 | 93.30 | 93.30 | -0.34% | 532 |
| Jul 9, 2025 | 91.40 | 95.00 | 91.40 | 93.62 | 93.62 | 3.65% | 3,339 |
| Jul 8, 2025 | 90.70 | 94.70 | 88.90 | 90.32 | 90.32 | 0.83% | 5,547 |
| Jul 7, 2025 | 90.01 | 97.95 | 89.10 | 89.58 | 89.58 | -5.62% | 1,298 |
| Jul 4, 2025 | 93.33 | 97.70 | 92.96 | 94.91 | 94.91 | 2.79% | 272 |
| Jul 3, 2025 | 93.45 | 93.45 | 92.33 | 92.33 | 92.33 | -1.30% | 215 |
| Jul 2, 2025 | 95.00 | 95.00 | 93.45 | 93.55 | 93.55 | -1.54% | 88 |
| Jul 1, 2025 | 97.00 | 97.00 | 95.00 | 95.01 | 95.01 | -2.09% | 2,318 |
| Jun 30, 2025 | 95.97 | 97.05 | 92.01 | 97.04 | 97.04 | 1.59% | 400 |
| Jun 27, 2025 | 95.60 | 96.32 | 95.50 | 95.52 | 95.52 | -0.14% | 599 |
| Jun 26, 2025 | 97.95 | 97.95 | 94.43 | 95.65 | 95.65 | -0.76% | 1,013 |
| Jun 25, 2025 | 93.49 | 98.49 | 93.49 | 96.38 | 96.38 | 3.09% | 1,126 |
| Jun 24, 2025 | 91.45 | 94.09 | 90.00 | 93.49 | 93.49 | 2.23% | 1,137 |
| Jun 23, 2025 | 90.00 | 91.94 | 90.00 | 91.45 | 91.45 | -1.88% | 4,116 |
| Jun 20, 2025 | 93.75 | 93.75 | 93.20 | 93.20 | 93.20 | -0.12% | 130 |
| Jun 19, 2025 | 94.20 | 94.20 | 93.31 | 93.31 | 93.31 | -0.71% | 607 |
| Jun 17, 2025 | 95.00 | 96.18 | 92.95 | 93.98 | 93.98 | -2.29% | 757 |
| Jun 16, 2025 | 97.00 | 97.00 | 93.50 | 96.18 | 96.18 | -1.35% | 260 |
| Jun 13, 2025 | 94.30 | 98.00 | 94.30 | 97.50 | 97.50 | 1.41% | 3,537 |
| Jun 12, 2025 | 100.88 | 104.15 | 96.00 | 96.14 | 96.14 | -2.87% | 2,008 |
| Jun 11, 2025 | 96.48 | 103.00 | 94.25 | 98.98 | 98.98 | 4.05% | 4,812 |
| Jun 10, 2025 | 95.00 | 98.80 | 92.56 | 95.13 | 95.13 | -0.97% | 1,936 |
| Jun 9, 2025 | 94.82 | 99.99 | 93.75 | 96.06 | 96.06 | 1.40% | 1,152 |
| Jun 6, 2025 | 95.00 | 95.98 | 94.25 | 94.73 | 94.73 | -0.28% | 1,163 |
| Jun 5, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 0.89% | 580 |
| Jun 4, 2025 | 94.55 | 95.10 | 94.16 | 94.16 | 94.16 | 1.47% | 121 |
| Jun 3, 2025 | 96.51 | 96.58 | 91.70 | 92.80 | 92.80 | -2.90% | 1,476 |
| Jun 2, 2025 | 88.12 | 99.01 | 88.12 | 95.57 | 95.57 | 1.87% | 8,262 |
| May 30, 2025 | 94.00 | 94.96 | 93.55 | 93.82 | 93.82 | -3.60% | 1,023 |
| May 29, 2025 | 94.37 | 98.45 | 94.17 | 97.32 | 97.32 | 4.00% | 7,704 |
| May 28, 2025 | 92.10 | 97.70 | 92.10 | 93.58 | 93.58 | -5.45% | 2,375 |
| May 27, 2025 | 95.20 | 98.97 | 94.86 | 98.97 | 98.97 | 3.13% | 222 |
| May 26, 2025 | 99.00 | 99.00 | 95.00 | 95.97 | 95.97 | 1.43% | 1,074 |
| May 23, 2025 | 98.80 | 98.99 | 93.92 | 94.62 | 94.62 | 0.31% | 2,412 |