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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	66.3	66.3	66.3	67.33	65.4	370,542
July 07, 2025	66.99	66.34	66.34	67.5	66	277,353
July 04, 2025	67.29	66.99	66.99	68.49	66.75	467,684
July 03, 2025	66.89	67.05	67.05	67.9	66.56	475,209
July 02, 2025	68.52	66.74	66.74	68.67	66.45	659,564
July 01, 2025	69.2	68.52	68.52	69.5	68.3	347,730
June 30, 2025	69.19	69.08	69.08	70.7	68.8	486,254
June 27, 2025	69.48	69.53	69.53	70	68.77	441,009
June 26, 2025	69.5	69.33	69.33	71.73	68.82	1M
June 25, 2025	67.4	68.92	68.92	70.25	67.4	1.15M
June 24, 2025	66.87	67.14	67.14	68.89	66.71	817,673
June 23, 2025	66.9	66.3	66.3	67.2	65.89	262,205
June 20, 2025	66.68	66.92	66.92	67.5	66.08	430,769
June 19, 2025	68.33	66.26	66.26	69.13	65.73	652,921
June 18, 2025	68.3	67.9	67.9	69.43	67.5	472,704
June 17, 2025	69.44	68.71	68.71	70.41	68.3	634,893
June 16, 2025	69.87	69.45	69.45	70.05	66.91	1.21M
June 13, 2025	69	69.87	69.87	70.82	68.75	775,016
June 12, 2025	73	70.79	70.79	73.39	70.21	791,878

Imagicaaworld Entertainment Limited (IMAGICAA.NS) NSE