Chemplast Sanmar Limited (NSE:CHEMPLASTS)
India · Delayed Price · Currency is INR 418.50
+1.65 (0.40%)
Aug 1, 2025, 3:30 PM IST
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 416.85 | 423.70 | 416.85 | 418.50 | 418.50 | 0.40% | 28,977 |
| Jul 31, 2025 | 429.90 | 431.90 | 414.50 | 416.85 | 416.85 | -3.96% | 76,806 |
| Jul 30, 2025 | 429.75 | 439.85 | 426.55 | 434.05 | 434.05 | 1.00% | 43,531 |
| Jul 29, 2025 | 425.00 | 433.95 | 414.00 | 429.75 | 429.75 | -0.27% | 76,373 |
| Jul 28, 2025 | 439.35 | 443.60 | 426.35 | 430.90 | 430.90 | -1.92% | 56,780 |
| Jul 25, 2025 | 445.00 | 445.85 | 437.10 | 439.35 | 439.35 | -2.45% | 56,330 |
| Jul 24, 2025 | 468.90 | 470.00 | 449.25 | 450.40 | 450.40 | -3.95% | 76,201 |
| Jul 23, 2025 | 464.50 | 477.75 | 455.20 | 468.90 | 468.90 | 0.95% | 197,297 |
| Jul 22, 2025 | 468.90 | 473.50 | 461.15 | 464.50 | 464.50 | -0.62% | 106,714 |
| Jul 21, 2025 | 455.00 | 470.00 | 454.95 | 467.40 | 467.40 | 2.54% | 248,151 |
| Jul 18, 2025 | 447.90 | 460.00 | 438.55 | 455.80 | 455.80 | 2.78% | 487,538 |
| Jul 17, 2025 | 422.65 | 447.40 | 411.70 | 443.45 | 443.45 | 5.35% | 200,605 |
| Jul 16, 2025 | 422.85 | 425.90 | 419.80 | 420.95 | 420.95 | -0.45% | 24,770 |
| Jul 15, 2025 | 419.40 | 427.45 | 418.25 | 422.85 | 422.85 | 1.35% | 20,163 |
| Jul 14, 2025 | 422.00 | 423.75 | 410.60 | 417.20 | 417.20 | -1.03% | 48,926 |
| Jul 11, 2025 | 424.40 | 429.00 | 418.85 | 421.55 | 421.55 | -0.15% | 32,275 |
| Jul 10, 2025 | 421.80 | 423.90 | 417.00 | 422.20 | 422.20 | 0.32% | 18,946 |
| Jul 9, 2025 | 419.95 | 422.65 | 416.40 | 420.85 | 420.85 | 0.44% | 18,757 |
| Jul 8, 2025 | 421.05 | 425.00 | 415.20 | 419.00 | 419.00 | -0.96% | 24,193 |
| Jul 7, 2025 | 429.25 | 432.45 | 421.00 | 423.05 | 423.05 | -1.44% | 28,252 |
| Jul 4, 2025 | 427.55 | 433.10 | 427.00 | 429.25 | 429.25 | 0.40% | 33,177 |
| Jul 3, 2025 | 431.00 | 435.90 | 426.00 | 427.55 | 427.55 | -0.52% | 34,403 |
| Jul 2, 2025 | 439.15 | 449.40 | 426.00 | 429.80 | 429.80 | -2.13% | 96,034 |
| Jul 1, 2025 | 439.05 | 442.00 | 435.35 | 439.15 | 439.15 | 0.02% | 22,116 |
| Jun 30, 2025 | 443.35 | 443.35 | 435.15 | 439.05 | 439.05 | -0.46% | 26,382 |
| Jun 27, 2025 | 428.90 | 449.90 | 426.50 | 441.10 | 441.10 | 3.37% | 155,064 |
| Jun 26, 2025 | 434.45 | 434.45 | 422.05 | 426.70 | 426.70 | -1.30% | 24,313 |
| Jun 25, 2025 | 418.10 | 438.90 | 416.65 | 432.30 | 432.30 | 3.93% | 54,261 |
| Jun 24, 2025 | 416.00 | 425.00 | 413.05 | 415.95 | 415.95 | 0.14% | 37,882 |
| Jun 23, 2025 | 408.00 | 420.20 | 405.00 | 415.35 | 415.35 | 0.37% | 19,956 |
| Jun 20, 2025 | 419.90 | 429.00 | 405.80 | 413.80 | 413.80 | -2.35% | 227,571 |
| Jun 19, 2025 | 428.50 | 432.00 | 422.45 | 423.75 | 423.75 | -2.10% | 27,737 |
| Jun 18, 2025 | 421.00 | 435.95 | 420.35 | 432.85 | 432.85 | 2.11% | 96,592 |
| Jun 17, 2025 | 437.10 | 444.90 | 421.00 | 423.90 | 423.90 | -2.52% | 87,784 |
| Jun 16, 2025 | 435.35 | 437.45 | 429.55 | 434.85 | 434.85 | 0.40% | 24,073 |
| Jun 13, 2025 | 433.50 | 439.90 | 428.80 | 433.10 | 433.10 | -0.95% | 43,162 |
| Jun 12, 2025 | 439.00 | 443.70 | 430.10 | 437.25 | 437.25 | 0.06% | 94,578 |
| Jun 11, 2025 | 428.20 | 440.15 | 422.70 | 437.00 | 437.00 | 2.59% | 146,107 |
| Jun 10, 2025 | 428.70 | 430.95 | 424.00 | 425.95 | 425.95 | -0.13% | 35,418 |
| Jun 9, 2025 | 428.00 | 432.55 | 425.00 | 426.50 | 426.50 | 0.15% | 101,324 |
| Jun 6, 2025 | 432.80 | 432.80 | 425.00 | 425.85 | 425.85 | -1.10% | 18,558 |
| Jun 5, 2025 | 427.50 | 434.45 | 426.10 | 430.60 | 430.60 | 1.22% | 29,762 |
| Jun 4, 2025 | 432.00 | 432.00 | 424.50 | 425.40 | 425.40 | -1.01% | 27,904 |
| Jun 3, 2025 | 426.80 | 434.50 | 421.85 | 429.75 | 429.75 | 1.22% | 31,486 |
| Jun 2, 2025 | 418.80 | 428.70 | 418.80 | 424.55 | 424.55 | 0.02% | 34,402 |
| May 30, 2025 | 427.00 | 432.30 | 421.45 | 424.45 | 424.45 | -1.44% | 50,673 |
| May 29, 2025 | 435.70 | 441.30 | 428.15 | 430.65 | 430.65 | -2.04% | 27,599 |
| May 28, 2025 | 442.60 | 442.60 | 435.00 | 439.60 | 439.60 | -0.15% | 27,616 |
| May 27, 2025 | 442.40 | 442.40 | 433.50 | 440.25 | 440.25 | 0.03% | 29,000 |
| May 26, 2025 | 439.80 | 442.90 | 435.00 | 440.10 | 440.10 | 1.13% | 33,529 |