Imagicaaworld Entertainment Limited (BOM:539056)
India · Delayed Price · Currency is INR 50.70
-0.79 (-1.53%)
At close: Nov 7, 2025
BOM:539056 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 51.50 | 52.99 | 50.74 | 52.05 | 52.05 | 1.34% | 10,351 |
| Nov 10, 2025 | 51.00 | 51.47 | 50.85 | 51.36 | 51.36 | 1.30% | 20,804 |
| Nov 7, 2025 | 50.50 | 51.00 | 49.55 | 50.70 | 50.70 | -1.53% | 53,862 |
| Nov 6, 2025 | 50.51 | 54.40 | 50.26 | 51.49 | 51.49 | 1.94% | 81,903 |
| Nov 4, 2025 | 52.00 | 52.28 | 50.20 | 50.51 | 50.51 | -2.40% | 69,632 |
| Nov 3, 2025 | 51.81 | 52.04 | 51.45 | 51.75 | 51.75 | 0.15% | 12,799 |
| Oct 31, 2025 | 52.90 | 53.10 | 51.51 | 51.67 | 51.67 | -2.27% | 28,769 |
| Oct 30, 2025 | 52.76 | 53.11 | 52.60 | 52.87 | 52.87 | 0.06% | 18,355 |
| Oct 29, 2025 | 52.50 | 53.15 | 52.17 | 52.84 | 52.84 | 0.17% | 17,305 |
| Oct 28, 2025 | 53.22 | 53.30 | 52.65 | 52.75 | 52.75 | -0.25% | 21,328 |
| Oct 27, 2025 | 53.59 | 53.59 | 52.81 | 52.88 | 52.88 | -1.32% | 7,280 |
| Oct 24, 2025 | 53.98 | 54.08 | 53.30 | 53.59 | 53.59 | -0.69% | 7,002 |
| Oct 23, 2025 | 54.01 | 54.97 | 53.29 | 53.96 | 53.96 | -1.10% | 34,486 |
| Oct 21, 2025 | 54.44 | 54.91 | 53.59 | 54.56 | 54.56 | 1.37% | 22,157 |
| Oct 20, 2025 | 52.01 | 54.91 | 51.74 | 53.82 | 53.82 | 3.80% | 40,180 |
| Oct 17, 2025 | 53.90 | 53.90 | 51.85 | 51.85 | 51.85 | -1.98% | 7,289 |
| Oct 16, 2025 | 52.24 | 53.35 | 51.85 | 52.90 | 52.90 | 1.79% | 39,287 |
| Oct 15, 2025 | 54.00 | 54.00 | 51.67 | 51.97 | 51.97 | -0.99% | 30,302 |
| Oct 14, 2025 | 53.80 | 53.91 | 52.40 | 52.49 | 52.49 | -2.62% | 38,967 |
| Oct 13, 2025 | 54.01 | 54.90 | 53.86 | 53.90 | 53.90 | -1.79% | 8,745 |
| Oct 10, 2025 | 54.36 | 55.91 | 54.36 | 54.88 | 54.88 | 0.22% | 56,028 |
| Oct 9, 2025 | 56.80 | 56.80 | 54.60 | 54.76 | 54.76 | -1.78% | 23,205 |
| Oct 8, 2025 | 55.10 | 56.07 | 54.61 | 55.75 | 55.75 | 1.38% | 78,840 |
| Oct 7, 2025 | 55.01 | 57.39 | 54.66 | 54.99 | 54.99 | 0.60% | 100,036 |
| Oct 6, 2025 | 54.00 | 56.29 | 53.03 | 54.66 | 54.66 | 0.24% | 83,991 |
| Oct 3, 2025 | 53.80 | 55.50 | 53.45 | 54.53 | 54.53 | 1.51% | 260,902 |
| Oct 1, 2025 | 53.59 | 54.03 | 53.17 | 53.72 | 53.72 | -0.13% | 42,035 |
| Sep 30, 2025 | 53.66 | 54.30 | 53.57 | 53.79 | 53.79 | -0.41% | 43,181 |
| Sep 29, 2025 | 54.01 | 55.24 | 53.51 | 54.01 | 54.01 | -0.57% | 30,335 |
| Sep 26, 2025 | 55.61 | 56.56 | 54.20 | 54.32 | 54.32 | -4.52% | 69,309 |
| Sep 25, 2025 | 57.00 | 58.20 | 56.59 | 56.89 | 56.89 | -0.85% | 80,942 |
| Sep 24, 2025 | 55.93 | 58.29 | 55.76 | 57.38 | 57.38 | 2.79% | 237,015 |
| Sep 23, 2025 | 56.95 | 56.95 | 55.55 | 55.82 | 55.82 | -0.48% | 14,945 |
| Sep 22, 2025 | 57.00 | 57.00 | 56.05 | 56.09 | 56.09 | -0.85% | 50,575 |
| Sep 19, 2025 | 56.51 | 57.30 | 56.40 | 56.57 | 56.57 | -0.98% | 37,158 |
| Sep 18, 2025 | 57.40 | 58.45 | 56.81 | 57.13 | 57.13 | -0.83% | 63,948 |
| Sep 17, 2025 | 56.59 | 58.10 | 56.59 | 57.61 | 57.61 | 1.16% | 84,911 |
| Sep 16, 2025 | 55.70 | 57.40 | 55.21 | 56.95 | 56.95 | 2.10% | 502,335 |
| Sep 15, 2025 | 55.92 | 56.31 | 55.65 | 55.78 | 55.78 | -0.11% | 63,343 |
| Sep 12, 2025 | 55.42 | 56.41 | 55.42 | 55.84 | 55.84 | 0.76% | 19,796 |
| Sep 11, 2025 | 55.62 | 56.88 | 55.23 | 55.42 | 55.42 | -1.42% | 99,419 |
| Sep 10, 2025 | 56.40 | 57.97 | 56.05 | 56.22 | 56.22 | 0.39% | 46,856 |
| Sep 9, 2025 | 57.30 | 57.30 | 55.90 | 56.00 | 56.00 | -1.15% | 59,135 |
| Sep 8, 2025 | 58.00 | 58.00 | 56.25 | 56.65 | 56.65 | -0.58% | 25,064 |
| Sep 5, 2025 | 55.06 | 57.20 | 55.06 | 56.98 | 56.98 | 1.88% | 55,927 |
| Sep 4, 2025 | 57.16 | 58.09 | 55.21 | 55.93 | 55.93 | -2.15% | 60,478 |
| Sep 3, 2025 | 57.29 | 58.13 | 57.00 | 57.16 | 57.16 | 0.11% | 30,406 |
| Sep 2, 2025 | 57.80 | 59.11 | 56.35 | 57.10 | 57.10 | 0.83% | 53,067 |
| Sep 1, 2025 | 56.81 | 57.50 | 56.35 | 56.63 | 56.63 | -0.37% | 26,083 |
| Aug 29, 2025 | 57.50 | 58.24 | 56.50 | 56.84 | 56.84 | 0.46% | 125,823 |