EKI Energy Services Limited (BOM:543284)
India · Delayed Price · Currency is INR 124.60
+0.60 (0.48%)
At close: Aug 4, 2025
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 124.60 | 126.80 | 124.60 | 124.85 | 124.85 | 0.20% | 17,286 |
| Aug 4, 2025 | 124.00 | 126.90 | 123.00 | 124.60 | 124.60 | 0.48% | 9,982 |
| Aug 1, 2025 | 125.25 | 127.00 | 123.00 | 124.00 | 124.00 | -0.52% | 14,744 |
| Jul 31, 2025 | 122.35 | 127.95 | 121.00 | 124.65 | 124.65 | 0.77% | 24,466 |
| Jul 30, 2025 | 125.40 | 127.80 | 119.70 | 123.70 | 123.70 | -1.83% | 24,166 |
| Jul 29, 2025 | 126.60 | 128.00 | 124.00 | 126.00 | 126.00 | -1.56% | 23,600 |
| Jul 28, 2025 | 133.75 | 133.75 | 127.50 | 128.00 | 128.00 | -1.39% | 21,453 |
| Jul 25, 2025 | 130.80 | 132.00 | 127.25 | 129.80 | 129.80 | 0.89% | 22,883 |
| Jul 24, 2025 | 131.20 | 131.50 | 126.55 | 128.65 | 128.65 | -0.39% | 31,547 |
| Jul 23, 2025 | 128.50 | 130.45 | 124.30 | 129.15 | 129.15 | 2.09% | 23,049 |
| Jul 22, 2025 | 125.00 | 129.65 | 124.00 | 126.50 | 126.50 | -2.69% | 49,216 |
| Jul 21, 2025 | 136.50 | 136.50 | 130.00 | 130.00 | 130.00 | -4.97% | 38,391 |
| Jul 18, 2025 | 135.00 | 136.80 | 133.25 | 136.80 | 136.80 | 4.99% | 91,426 |
| Jul 17, 2025 | 125.35 | 130.30 | 124.10 | 130.30 | 130.30 | 5.00% | 40,689 |
| Jul 16, 2025 | 126.00 | 127.00 | 122.60 | 124.10 | 124.10 | -1.82% | 27,911 |
| Jul 15, 2025 | 129.00 | 130.00 | 125.00 | 126.40 | 126.40 | -0.16% | 35,617 |
| Jul 14, 2025 | 129.70 | 136.30 | 125.55 | 126.60 | 126.60 | -2.50% | 60,394 |
| Jul 11, 2025 | 129.75 | 129.85 | 128.40 | 129.85 | 129.85 | 1.96% | 29,464 |
| Jul 10, 2025 | 125.10 | 127.35 | 125.10 | 127.35 | 127.35 | 1.96% | 35,540 |
| Jul 9, 2025 | 129.00 | 129.00 | 124.90 | 124.90 | 124.90 | -1.96% | 33,031 |
| Jul 8, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 1.96% | 11,939 |
| Jul 7, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 2.00% | 13,056 |
| Jul 4, 2025 | 120.10 | 122.50 | 120.10 | 122.50 | 122.50 | 2.00% | 13,012 |
| Jul 3, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -2.00% | 8,680 |
| Jul 2, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -2.00% | 9,855 |
| Jul 1, 2025 | 127.60 | 127.60 | 125.05 | 125.05 | 125.05 | -2.00% | 19,521 |
| Jun 30, 2025 | 129.80 | 130.10 | 127.60 | 127.60 | 127.60 | - | 28,755 |
| Jun 27, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 2.00% | 10,283 |
| Jun 26, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 2.00% | 11,178 |
| Jun 25, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 2.00% | 8,398 |
| Jun 24, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 1.99% | 13,019 |
| Jun 23, 2025 | 115.70 | 117.90 | 115.65 | 117.90 | 117.90 | -0.08% | 22,714 |
| Jun 20, 2025 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | -1.26% | 8,727 |
| Jun 19, 2025 | 121.90 | 121.90 | 119.50 | 119.50 | 119.50 | -1.97% | 9,710 |
| Jun 18, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -1.97% | 7,385 |
| Jun 17, 2025 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -1.97% | 8,559 |
| Jun 16, 2025 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | -1.97% | 9,454 |
| Jun 13, 2025 | 127.10 | 129.40 | 127.10 | 129.40 | 129.40 | 1.97% | 25,713 |
| Jun 12, 2025 | 123.85 | 126.90 | 123.85 | 126.90 | 126.90 | 1.97% | 38,519 |
| Jun 11, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -1.97% | 10,189 |
| Jun 10, 2025 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -1.97% | 12,757 |
| Jun 9, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -1.97% | 11,744 |
| Jun 6, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -1.97% | 8,162 |
| Jun 5, 2025 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | -1.96% | 10,025 |
| Jun 4, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -2.00% | 50,078 |
| Jun 3, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 4.98% | 27,132 |
| Jun 2, 2025 | 127.50 | 133.60 | 122.85 | 133.60 | 133.60 | 4.99% | 52,258 |
| May 30, 2025 | 130.00 | 130.00 | 123.00 | 127.25 | 127.25 | 0.71% | 113,291 |
| May 29, 2025 | 126.35 | 126.35 | 120.35 | 126.35 | 126.35 | 4.99% | 168,332 |
| May 28, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 4.97% | 10,303 |