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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	60.24	58.33	58.33	60.68	57.93	798,167
August 12, 2025	60.56	59.96	59.96	61.49	59.7	572,078
August 11, 2025	63	60.56	60.56	63	58.25	3.06M
August 08, 2025	64.09	64.6	64.6	65.16	63.7	327,705
August 07, 2025	64.01	64.09	64.09	64.78	62.7	313,198
August 06, 2025	62.9	64.2	64.2	65.49	62.4	895,628
August 05, 2025	63.27	63	63	64	62.8	407,457
August 04, 2025	63.87	63.27	63.27	64.5	62.85	387,519
August 01, 2025	63.72	63.45	63.45	64.8	62.84	454,955
July 31, 2025	63.5	63.72	63.72	64.19	62.19	485,548
July 30, 2025	64.18	63.85	63.85	64.79	63.71	167,065
July 29, 2025	64	64.17	64.17	64.78	63.25	385,876
July 28, 2025	65.2	64.27	64.27	65.45	63.72	563,376
July 25, 2025	66	65.19	65.19	66	65	479,313
July 24, 2025	67.1	65.93	65.93	67.1	65.75	405,463
July 23, 2025	66.96	66.99	66.99	67.69	65.72	1.17M
July 22, 2025	68	66.64	66.64	68.34	66.52	465,271
July 21, 2025	67.55	66.75	66.75	67.81	66.55	367,301
July 18, 2025	67.77	67.6	67.6	68.12	66.51	507,541
July 17, 2025	68.3	67.42	67.42	68.75	67.25	461,310
July 16, 2025	67.33	67.6	67.6	68.6	67.25	636,898
July 15, 2025	68	67.57	67.57	68.58	67.44	485,502
July 14, 2025	68.5	68.03	68.03	69	67.9	332,261
July 11, 2025	68.4	68.61	68.61	70.8	68.4	1.01M
July 10, 2025	65.82	68.82	68.82	70.05	65.65	2.4M
July 09, 2025	66.3	65.82	65.82	67	65.5	312,225

Imagicaaworld Entertainment Limited (IMAGICAA.NS) NSE