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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	51.5	52.56	52.56	53	51.5	1.07M
January 13, 2026	48.78	51.3	51.3	52.7	48.77	2.22M
January 12, 2026	48	48.78	48.78	49.08	47.71	665,375
January 09, 2026	48.35	48.67	48.67	50.29	48.05	686,185
January 08, 2026	48.75	48.47	48.47	49.02	47.05	825,044
January 07, 2026	48.87	48.9	48.9	49.9	48.15	447,944
January 06, 2026	48.25	48.98	48.98	49.64	47.27	1.01M
January 05, 2026	48.3	47.73	47.73	48.45	46.97	551,037
January 02, 2026	47.89	48.35	48.35	48.5	47.5	296,324
January 01, 2026	46.25	47.86	47.86	48.5	46.1	652,902
December 31, 2025	44.81	46.22	46.22	46.74	44.8	458,212
December 30, 2025	44.68	44.9	44.9	45.25	44.39	425,882
December 29, 2025	45.38	44.59	44.59	46.14	43.9	2.22M
December 26, 2025	47.05	45.38	45.38	47.54	45.01	901,647
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

Imagicaaworld Entertainment Limited (IMAGICAA.NS) NSE