R R Kabel Limited (BOM:543981)
India · Delayed Price · Currency is INR 1,293.15
-42.10 (-3.15%)
At close: Aug 4, 2025
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,275.05 | 1,281.00 | 1,231.10 | 1,241.80 | 1,241.80 | -2.98% | 9,050 |
| Aug 7, 2025 | 1,269.95 | 1,284.35 | 1,233.45 | 1,279.95 | 1,279.95 | 1.91% | 12,880 |
| Aug 6, 2025 | 1,261.00 | 1,264.85 | 1,231.05 | 1,255.95 | 1,255.95 | -0.81% | 5,585 |
| Aug 5, 2025 | 1,299.00 | 1,301.45 | 1,263.45 | 1,266.25 | 1,266.25 | -2.08% | 13,115 |
| Aug 4, 2025 | 1,336.15 | 1,341.90 | 1,285.00 | 1,293.15 | 1,293.15 | -3.15% | 22,455 |
| Aug 1, 2025 | 1,439.80 | 1,469.55 | 1,326.00 | 1,335.25 | 1,335.25 | -7.22% | 24,407 |
| Jul 31, 2025 | 1,413.80 | 1,452.50 | 1,364.05 | 1,439.15 | 1,439.15 | 1.78% | 18,685 |
| Jul 30, 2025 | 1,398.05 | 1,421.30 | 1,385.65 | 1,414.00 | 1,414.00 | 1.68% | 9,048 |
| Jul 29, 2025 | 1,342.20 | 1,395.00 | 1,342.20 | 1,390.70 | 1,390.70 | 1.61% | 8,160 |
| Jul 28, 2025 | 1,360.30 | 1,397.95 | 1,344.50 | 1,368.65 | 1,368.65 | -1.98% | 26,897 |
| Jul 25, 2025 | 1,444.85 | 1,446.00 | 1,371.20 | 1,396.35 | 1,396.35 | -3.36% | 13,079 |
| Jul 24, 2025 | 1,462.05 | 1,486.65 | 1,438.35 | 1,444.85 | 1,444.85 | -1.49% | 16,039 |
| Jul 23, 2025 | 1,407.05 | 1,472.75 | 1,407.05 | 1,466.65 | 1,466.65 | 2.66% | 8,685 |
| Jul 22, 2025 | 1,452.45 | 1,452.45 | 1,421.20 | 1,428.70 | 1,428.70 | -0.32% | 6,733 |
| Jul 21, 2025 | 1,474.75 | 1,474.75 | 1,427.35 | 1,433.25 | 1,433.25 | -2.55% | 8,399 |
| Jul 18, 2025 | 1,498.45 | 1,523.05 | 1,460.05 | 1,470.75 | 1,470.75 | 0.61% | 82,191 |
| Jul 17, 2025 | 1,380.05 | 1,489.00 | 1,380.05 | 1,461.90 | 1,461.90 | 4.98% | 83,214 |
| Jul 16, 2025 | 1,380.25 | 1,422.60 | 1,371.45 | 1,392.60 | 1,392.60 | 0.89% | 9,744 |
| Jul 15, 2025 | 1,372.15 | 1,388.00 | 1,368.95 | 1,380.25 | 1,380.25 | 0.81% | 3,644 |
| Jul 14, 2025 | 1,322.15 | 1,405.80 | 1,322.15 | 1,369.10 | 1,369.10 | 2.89% | 18,985 |
| Jul 11, 2025 | 1,341.55 | 1,350.60 | 1,325.80 | 1,330.65 | 1,327.15 | -0.93% | 2,061 |
| Jul 10, 2025 | 1,339.15 | 1,364.70 | 1,323.65 | 1,343.10 | 1,339.57 | 0.27% | 6,677 |
| Jul 9, 2025 | 1,342.45 | 1,350.00 | 1,312.00 | 1,339.45 | 1,335.93 | -0.22% | 8,339 |
| Jul 8, 2025 | 1,340.10 | 1,364.35 | 1,331.50 | 1,342.40 | 1,338.87 | -0.09% | 2,311 |
| Jul 7, 2025 | 1,420.45 | 1,420.45 | 1,339.80 | 1,343.60 | 1,340.07 | -2.17% | 8,230 |
| Jul 4, 2025 | 1,414.95 | 1,414.95 | 1,367.40 | 1,373.40 | 1,369.79 | -1.29% | 2,333 |
| Jul 3, 2025 | 1,340.45 | 1,415.20 | 1,340.45 | 1,391.40 | 1,387.74 | 2.12% | 7,295 |
| Jul 2, 2025 | 1,390.00 | 1,404.80 | 1,360.20 | 1,362.45 | 1,358.87 | -1.68% | 5,958 |
| Jul 1, 2025 | 1,331.20 | 1,425.00 | 1,331.20 | 1,385.75 | 1,382.11 | 2.85% | 18,992 |
| Jun 30, 2025 | 1,377.75 | 1,377.75 | 1,342.00 | 1,347.40 | 1,343.86 | -0.75% | 2,830 |
| Jun 27, 2025 | 1,330.00 | 1,386.95 | 1,330.00 | 1,357.55 | 1,353.98 | 0.89% | 14,035 |
| Jun 26, 2025 | 1,356.95 | 1,356.95 | 1,328.50 | 1,345.60 | 1,342.06 | -0.35% | 4,129 |
| Jun 25, 2025 | 1,368.70 | 1,368.75 | 1,340.00 | 1,350.30 | 1,346.75 | 0.11% | 3,900 |
| Jun 24, 2025 | 1,328.15 | 1,364.80 | 1,323.10 | 1,348.85 | 1,345.30 | 1.62% | 8,949 |
| Jun 23, 2025 | 1,284.55 | 1,368.00 | 1,269.00 | 1,327.30 | 1,323.81 | 0.73% | 13,396 |
| Jun 20, 2025 | 1,325.90 | 1,334.80 | 1,304.85 | 1,317.65 | 1,314.18 | -0.62% | 8,211 |
| Jun 19, 2025 | 1,349.95 | 1,349.95 | 1,297.20 | 1,325.90 | 1,322.41 | 0.09% | 5,236 |
| Jun 18, 2025 | 1,329.00 | 1,347.70 | 1,321.35 | 1,324.75 | 1,321.27 | -0.77% | 4,555 |
| Jun 17, 2025 | 1,353.75 | 1,372.25 | 1,326.10 | 1,335.05 | 1,331.54 | -0.84% | 4,863 |
| Jun 16, 2025 | 1,340.05 | 1,361.00 | 1,315.55 | 1,346.35 | 1,342.81 | -1.11% | 5,560 |
| Jun 13, 2025 | 1,350.00 | 1,387.95 | 1,327.20 | 1,361.50 | 1,357.92 | -0.54% | 14,238 |
| Jun 12, 2025 | 1,369.45 | 1,386.90 | 1,361.90 | 1,368.95 | 1,365.35 | -0.39% | 4,591 |
| Jun 11, 2025 | 1,376.00 | 1,396.90 | 1,363.30 | 1,374.35 | 1,370.74 | 0.08% | 4,802 |
| Jun 10, 2025 | 1,409.10 | 1,409.10 | 1,362.60 | 1,373.25 | 1,369.64 | -1.12% | 5,547 |
| Jun 9, 2025 | 1,426.20 | 1,434.15 | 1,383.90 | 1,388.85 | 1,385.20 | -1.62% | 6,179 |
| Jun 6, 2025 | 1,441.45 | 1,450.00 | 1,404.40 | 1,411.70 | 1,407.99 | -0.83% | 7,426 |
| Jun 5, 2025 | 1,391.75 | 1,428.50 | 1,382.00 | 1,423.55 | 1,419.81 | 2.99% | 18,836 |
| Jun 4, 2025 | 1,356.90 | 1,406.05 | 1,356.90 | 1,382.20 | 1,378.56 | 0.58% | 12,868 |
| Jun 3, 2025 | 1,413.95 | 1,413.95 | 1,360.00 | 1,374.25 | 1,370.64 | -1.07% | 14,497 |
| Jun 2, 2025 | 1,449.90 | 1,449.90 | 1,370.35 | 1,389.10 | 1,385.45 | -2.83% | 26,610 |