Imagicaaworld Entertainment Limited - IMAGICAA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	52.17	51.6	51.6	52.17	51.5	260,309
November 11, 2025	51.34	52.17	52.17	52.95	50.62	518,083
November 10, 2025	51	51.34	51.34	51.64	50.67	328,440
November 07, 2025	50	50.65	50.65	51.16	49.55	696,309
November 06, 2025	50.99	51.49	51.49	54.4	50.4	2.15M
November 04, 2025	51.9	50.43	50.43	52.49	50.06	564,569
November 03, 2025	51.95	51.78	51.78	52.4	51.39	337,131
October 31, 2025	52.94	51.62	51.62	53.04	51.11	337,702
October 30, 2025	52.6	52.73	52.73	53.07	52.5	225,174
October 29, 2025	52.9	52.7	52.7	52.92	52.11	432,500
October 28, 2025	53.09	52.69	52.69	53.3	52.5	272,061
October 27, 2025	53.64	53.09	53.09	53.81	52.9	247,347
October 24, 2025	53.91	53.64	53.64	54.11	53.2	190,123
October 23, 2025	54.75	53.91	53.91	55.3	53.32	478,491
October 21, 2025	53.56	54.38	54.38	54.99	53.49	213,306
October 20, 2025	52.25	53.61	53.61	55.04	50	606,077
October 17, 2025	52.87	51.91	51.91	52.88	51.8	262,921
October 16, 2025	52.15	52.9	52.9	53.41	51.94	472,428
October 15, 2025	52.87	51.94	51.94	52.87	51.55	411,442
October 14, 2025	53.89	52.48	52.48	53.98	52.2	403,485
October 13, 2025	54.6	53.93	53.93	54.9	53.81	228,087
October 10, 2025	54.9	54.82	54.82	55.84	54.56	401,649
October 09, 2025	55.95	54.66	54.66	56.54	54.45	406,222
October 08, 2025	54.99	55.84	55.84	56.25	54.8	341,378
October 07, 2025	55.3	54.88	54.88	57.38	54.65	1.13M
October 06, 2025	54.7	54.68	54.68	56.21	52.99	715,370
October 03, 2025	53.68	54.5	54.5	55.6	53.5	586,378
October 01, 2025	53.78	53.68	53.68	54	53.2	315,283
September 30, 2025	53.93	53.78	53.78	54.31	53.5	262,665
September 29, 2025	54.79	53.93	53.93	55.25	53.5	487,896
September 26, 2025	56.59	54.35	54.35	56.6	54.14	574,751
September 25, 2025	57.25	56.84	56.84	58.27	56.64	455,521
September 24, 2025	56.4	57.34	57.34	58.43	55.8	1.42M
September 23, 2025	56.11	55.69	55.69	56.32	55.5	341,704
September 22, 2025	56.57	56.11	56.11	56.94	56.05	292,513
September 19, 2025	57	56.57	56.57	57.27	56.41	390,249
September 18, 2025	57.97	56.96	56.96	58.52	56.77	492,851
September 17, 2025	56.54	57.63	57.63	58.08	56.54	830,436
September 16, 2025	56.1	56.93	56.93	57.5	55.25	1.01M
September 15, 2025	55.76	55.76	55.76	56.34	55.51	348,614
September 12, 2025	55.78	55.76	55.76	56.4	55.5	453,597
September 11, 2025	56.16	55.34	55.34	56.79	55.1	911,659
September 10, 2025	56.23	56.16	56.16	57.98	55.76	817,184
September 09, 2025	56.7	56.08	56.08	56.73	55.98	406,443
September 08, 2025	57.2	56.51	56.51	57.54	55.7	333,838
September 05, 2025	55.77	57.01	57.01	57.39	55.55	474,441
September 04, 2025	57.49	55.68	55.68	57.99	55.01	651,990
September 03, 2025	57.32	57.11	57.11	58.2	56.86	526,241
September 02, 2025	56.6	57.09	57.09	59.2	56.21	998,931
September 01, 2025	56.97	56.69	56.69	57.59	56.47	284,317
August 29, 2025	56.75	56.73	56.73	58.15	56.47	256,704
August 28, 2025	57.31	56.67	56.67	57.83	56.49	230,520
August 26, 2025	58.4	57.31	57.31	59.99	57.15	413,287
August 25, 2025	57.58	58.75	58.75	61.9	57	696,277
August 22, 2025	57.9	57.57	57.57	58.03	57.05	327,075
August 21, 2025	59.09	57.89	57.89	59.35	57.57	477,484
August 20, 2025	58.4	59.09	59.09	59.55	58.25	638,874
August 19, 2025	57.8	58.46	58.46	58.62	57.5	236,146
August 18, 2025	58.48	57.7	57.7	59.7	57.4	481,341
August 14, 2025	58.34	58.09	58.09	59.3	57.82	391,694

Imagicaaworld Entertainment Limited (IMAGICAA.NS) NSE