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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	48.82	47.05	47.05	49.11	46.47	865,441
December 23, 2025	48.7	48.77	48.77	49.45	48.51	207,273
December 22, 2025	48.66	48.82	48.82	49.23	48.46	206,484
December 19, 2025	48.55	48.67	48.67	48.9	48.27	166,098
December 18, 2025	48.38	48.55	48.55	49.87	47.71	198,934
December 17, 2025	49.94	48.35	48.35	50.06	48.02	432,966
December 16, 2025	50.59	49.94	49.94	51.91	49.5	403,815
December 15, 2025	49.47	51.08	51.08	51.87	49.11	490,490
December 12, 2025	49.5	49.42	49.42	50.25	49.21	211,866
December 11, 2025	49.51	49.98	49.98	50.6	48.96	428,836
December 10, 2025	50.4	49.64	49.64	52	49.02	522,946
December 09, 2025	47.8	50.71	50.71	51.06	47.05	765,046
December 08, 2025	47.05	48.09	48.09	48.94	46.76	522,290
December 05, 2025	47.53	47.4	47.4	49.35	46.93	375,487
December 04, 2025	48.3	47.48	47.48	48.59	47.15	291,172
December 03, 2025	48.3	48.39	48.39	48.63	48	198,239
December 02, 2025	49.03	48.36	48.36	49.74	48.2	160,885
December 01, 2025	49.2	49.28	49.28	50.19	48.16	359,645
November 28, 2025	50.35	49.2	49.2	50.51	49.05	209,260
November 27, 2025	48.37	50.41	50.41	51	48.24	776,289
November 26, 2025	48.04	48.24	48.24	49.02	47.92	404,676
November 25, 2025	47.83	48.01	48.01	48.33	47.12	738,410
November 24, 2025	48.85	47.83	47.83	49.1	47.25	873,532
November 21, 2025	49.09	49.02	49.02	49.55	48.73	284,058
November 19, 2025	49.91	49.87	49.87	51.01	49.1	511,269
November 18, 2025	50.85	49.91	49.91	51.24	49.02	1.1M
November 17, 2025	51.93	50.41	50.41	51.93	50	417,573
November 14, 2025	52.1	51.26	51.26	52.1	51	264,695
November 13, 2025	51.5	52.42	52.42	53.24	50.8	1.01M
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

Imagicaaworld Entertainment Limited (IMAGICAA.NS) NSE