Triveni Engineering & Industries Limited (BOM:532356)
India · Delayed Price · Currency is INR 336.90
+5.90 (1.78%)
At close: Aug 8, 2025
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 329.20 | 340.00 | 329.20 | 336.90 | 336.90 | 1.78% | 35,168 |
| Aug 7, 2025 | 339.00 | 339.00 | 329.65 | 331.00 | 331.00 | -1.56% | 5,524 |
| Aug 6, 2025 | 340.00 | 341.05 | 334.25 | 336.25 | 336.25 | -1.26% | 12,674 |
| Aug 5, 2025 | 344.30 | 344.30 | 338.15 | 340.55 | 340.55 | -1.26% | 5,550 |
| Aug 4, 2025 | 348.35 | 348.35 | 336.70 | 344.90 | 344.90 | 1.35% | 9,532 |
| Aug 1, 2025 | 345.60 | 345.80 | 339.25 | 340.30 | 340.30 | -0.97% | 9,218 |
| Jul 31, 2025 | 341.40 | 345.50 | 336.65 | 343.65 | 343.65 | 0.03% | 40,207 |
| Jul 30, 2025 | 359.05 | 359.05 | 339.00 | 343.55 | 343.55 | -6.57% | 117,485 |
| Jul 29, 2025 | 361.00 | 368.95 | 356.85 | 367.70 | 367.70 | 1.73% | 12,856 |
| Jul 28, 2025 | 365.05 | 367.55 | 359.45 | 361.45 | 361.45 | -1.11% | 14,388 |
| Jul 25, 2025 | 372.80 | 372.80 | 363.30 | 365.50 | 365.50 | -1.97% | 18,067 |
| Jul 24, 2025 | 367.05 | 374.50 | 367.05 | 372.85 | 372.85 | 0.66% | 14,003 |
| Jul 23, 2025 | 371.85 | 377.45 | 367.00 | 370.40 | 370.40 | -0.36% | 18,298 |
| Jul 22, 2025 | 368.55 | 381.90 | 368.55 | 371.75 | 371.75 | 0.87% | 191,401 |
| Jul 21, 2025 | 363.35 | 373.00 | 363.35 | 368.55 | 368.55 | 1.63% | 19,005 |
| Jul 18, 2025 | 362.00 | 365.30 | 358.60 | 362.65 | 362.65 | 0.28% | 13,258 |
| Jul 17, 2025 | 366.85 | 366.85 | 360.00 | 361.65 | 361.65 | -0.43% | 29,348 |
| Jul 16, 2025 | 364.00 | 365.80 | 360.50 | 363.20 | 363.20 | -0.19% | 15,739 |
| Jul 15, 2025 | 365.05 | 369.15 | 363.10 | 363.90 | 363.90 | -0.32% | 20,753 |
| Jul 14, 2025 | 367.50 | 370.85 | 364.10 | 365.05 | 365.05 | -0.37% | 22,756 |
| Jul 11, 2025 | 366.10 | 371.40 | 365.10 | 366.40 | 366.40 | -0.81% | 17,669 |
| Jul 10, 2025 | 369.70 | 379.75 | 368.75 | 369.40 | 369.40 | 0.30% | 31,955 |
| Jul 9, 2025 | 370.75 | 373.40 | 365.20 | 368.30 | 368.30 | -0.32% | 15,508 |
| Jul 8, 2025 | 371.35 | 375.90 | 368.75 | 369.50 | 369.50 | -0.57% | 33,414 |
| Jul 7, 2025 | 372.85 | 383.50 | 370.10 | 371.60 | 371.60 | -0.93% | 28,815 |
| Jul 4, 2025 | 378.65 | 378.65 | 372.00 | 375.10 | 375.10 | -0.50% | 32,461 |
| Jul 3, 2025 | 376.20 | 378.80 | 373.30 | 377.00 | 377.00 | 0.23% | 25,217 |
| Jul 2, 2025 | 377.30 | 379.20 | 371.15 | 376.15 | 376.15 | -0.30% | 23,629 |
| Jul 1, 2025 | 379.60 | 382.40 | 374.00 | 377.30 | 377.30 | -0.59% | 30,144 |
| Jun 30, 2025 | 381.05 | 385.90 | 378.00 | 379.55 | 379.55 | -0.93% | 15,466 |
| Jun 27, 2025 | 385.00 | 393.20 | 380.05 | 383.10 | 383.10 | -0.47% | 20,729 |
| Jun 26, 2025 | 392.95 | 397.55 | 383.80 | 384.90 | 384.90 | -2.04% | 28,909 |
| Jun 25, 2025 | 388.85 | 395.60 | 385.00 | 392.90 | 392.90 | 1.54% | 17,685 |
| Jun 24, 2025 | 396.50 | 397.80 | 385.90 | 386.95 | 386.95 | -1.07% | 17,995 |
| Jun 23, 2025 | 393.70 | 393.70 | 386.85 | 391.15 | 391.15 | -0.38% | 11,490 |
| Jun 20, 2025 | 385.05 | 398.25 | 385.05 | 392.65 | 392.65 | -0.01% | 24,586 |
| Jun 19, 2025 | 400.05 | 405.50 | 388.45 | 392.70 | 392.70 | -2.28% | 38,897 |
| Jun 18, 2025 | 405.85 | 407.20 | 397.80 | 401.85 | 401.85 | 0.01% | 24,574 |
| Jun 17, 2025 | 413.15 | 418.90 | 400.00 | 401.80 | 401.80 | -2.76% | 30,302 |
| Jun 16, 2025 | 423.55 | 428.00 | 410.00 | 413.20 | 413.20 | -2.06% | 31,266 |
| Jun 13, 2025 | 412.05 | 425.20 | 412.05 | 421.90 | 421.90 | -0.40% | 9,532 |
| Jun 12, 2025 | 433.55 | 438.00 | 420.85 | 423.60 | 423.60 | -2.25% | 23,446 |
| Jun 11, 2025 | 436.05 | 437.15 | 429.95 | 433.35 | 433.35 | -0.57% | 14,235 |
| Jun 10, 2025 | 430.05 | 443.35 | 430.05 | 435.85 | 435.85 | 0.39% | 37,859 |
| Jun 9, 2025 | 430.10 | 437.00 | 429.25 | 434.15 | 434.15 | 0.99% | 38,813 |
| Jun 6, 2025 | 444.00 | 444.00 | 428.50 | 429.90 | 429.90 | -2.62% | 28,561 |
| Jun 5, 2025 | 427.65 | 445.00 | 426.35 | 441.45 | 441.45 | 4.21% | 41,370 |
| Jun 4, 2025 | 432.00 | 435.00 | 422.05 | 423.60 | 423.60 | -2.15% | 17,964 |
| Jun 3, 2025 | 436.35 | 436.35 | 430.25 | 432.90 | 432.90 | 0.46% | 12,134 |
| Jun 2, 2025 | 439.85 | 439.85 | 428.80 | 430.90 | 430.90 | -1.68% | 30,096 |