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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.51	46.3	46.3	48.5	46	775,050
February 19, 2026	46.57	46.93	46.93	48.76	45.01	1.2M
February 18, 2026	46.8	46.52	46.52	47.25	46.02	322,802
February 17, 2026	46.93	46.8	46.8	47.13	46.62	243,039
February 16, 2026	48.07	46.93	46.93	48.07	46.8	322,701
February 13, 2026	48.05	48.07	48.07	48.5	47.51	378,474
February 12, 2026	49.69	48.5	48.5	50.04	47.8	560,964
February 11, 2026	50.18	49.69	49.69	50.41	49.35	497,330
February 10, 2026	48.61	49.8	49.8	50.64	48.61	895,601
February 09, 2026	48.35	48.44	48.44	49	48.14	606,419
February 06, 2026	49.1	48.37	48.37	49.36	47.75	683,908
February 05, 2026	50.17	49.34	49.34	50.7	48.25	858,148
February 04, 2026	49.9	50.01	50.01	50.6	49.6	371,640
February 03, 2026	52	49.94	49.94	52.94	49.2	595,362
February 02, 2026	50.25	50.21	50.21	50.6	49.47	320,475
February 01, 2026	50.8	50.61	50.61	51.34	49.95	166,646
January 30, 2026	51.25	50.77	50.77	51.4	50.46	345,412
January 29, 2026	52.49	51.43	51.43	52.83	50.56	420,931
January 28, 2026	51.49	52.46	52.46	53.5	51.35	339,231
January 27, 2026	51.05	51.25	51.25	53.01	50.71	882,159
January 23, 2026	52.49	51.05	51.05	52.85	50.5	335,497
January 22, 2026	49.53	52.25	52.25	52.6	49.53	1.38M
January 21, 2026	51.5	49.12	49.12	52.5	48.68	1.21M
January 20, 2026	52.64	51.56	51.56	52.67	50.99	976,236
January 19, 2026	51	52.77	52.77	54.5	50.52	2.18M
January 16, 2026	53.09	50.52	50.52	53.49	50	759,686
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

Imagicaaworld Entertainment Limited (IMAGICAA.NS) NSE