Imagicaaworld Entertainment Limited (BOM:539056)
India · Delayed Price · Currency is INR 46.86
-2.01 (-4.11%)
At close: Dec 24, 2025
BOM:539056 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 48.80 | 48.99 | 46.60 | 46.86 | 46.86 | -4.11% | 70,109 |
| Dec 23, 2025 | 48.94 | 49.43 | 48.61 | 48.87 | 48.87 | -0.10% | 14,540 |
| Dec 22, 2025 | 48.60 | 49.10 | 48.55 | 48.92 | 48.92 | 0.66% | 11,140 |
| Dec 19, 2025 | 48.40 | 48.78 | 48.00 | 48.60 | 48.60 | 0.35% | 27,918 |
| Dec 18, 2025 | 48.40 | 48.85 | 47.82 | 48.43 | 48.43 | 0.04% | 9,889 |
| Dec 17, 2025 | 50.00 | 50.00 | 48.28 | 48.41 | 48.41 | -3.18% | 19,895 |
| Dec 16, 2025 | 50.70 | 51.80 | 49.63 | 50.00 | 50.00 | -1.42% | 13,379 |
| Dec 15, 2025 | 49.02 | 52.03 | 49.02 | 50.72 | 50.72 | 2.55% | 17,647 |
| Dec 12, 2025 | 49.25 | 50.21 | 49.25 | 49.46 | 49.46 | -0.66% | 46,102 |
| Dec 11, 2025 | 49.22 | 50.42 | 49.03 | 49.79 | 49.79 | 0.34% | 79,196 |
| Dec 10, 2025 | 50.65 | 51.71 | 49.51 | 49.62 | 49.62 | -2.13% | 26,568 |
| Dec 9, 2025 | 47.65 | 50.80 | 47.10 | 50.70 | 50.70 | 5.63% | 55,039 |
| Dec 8, 2025 | 47.40 | 49.08 | 46.85 | 48.00 | 48.00 | 0.82% | 21,323 |
| Dec 5, 2025 | 47.90 | 49.18 | 47.00 | 47.61 | 47.61 | 0.36% | 30,483 |
| Dec 4, 2025 | 48.27 | 48.44 | 46.98 | 47.44 | 47.44 | -2.02% | 35,766 |
| Dec 3, 2025 | 48.00 | 48.69 | 48.00 | 48.42 | 48.42 | 0.14% | 13,311 |
| Dec 2, 2025 | 49.08 | 49.72 | 48.17 | 48.35 | 48.35 | -1.99% | 4,382 |
| Dec 1, 2025 | 49.00 | 49.79 | 48.31 | 49.33 | 49.33 | 0.31% | 19,763 |
| Nov 28, 2025 | 50.26 | 50.41 | 49.01 | 49.18 | 49.18 | -2.15% | 11,520 |
| Nov 27, 2025 | 48.20 | 50.69 | 48.20 | 50.26 | 50.26 | 4.36% | 83,521 |
| Nov 26, 2025 | 48.06 | 49.03 | 47.97 | 48.16 | 48.16 | 0.04% | 15,379 |
| Nov 25, 2025 | 47.61 | 48.30 | 47.23 | 48.14 | 48.14 | 0.48% | 28,036 |
| Nov 24, 2025 | 48.61 | 49.15 | 47.35 | 47.91 | 47.91 | -2.44% | 59,534 |
| Nov 21, 2025 | 49.10 | 49.47 | 48.83 | 49.11 | 49.11 | 0.10% | 11,456 |
| Nov 20, 2025 | 49.80 | 50.01 | 49.00 | 49.06 | 49.06 | -1.57% | 34,597 |
| Nov 19, 2025 | 50.01 | 50.95 | 49.24 | 49.84 | 49.84 | -0.58% | 34,094 |
| Nov 18, 2025 | 51.34 | 51.34 | 49.24 | 50.13 | 50.13 | -0.36% | 88,461 |
| Nov 17, 2025 | 51.32 | 51.56 | 50.30 | 50.31 | 50.31 | -1.97% | 16,246 |
| Nov 14, 2025 | 51.88 | 51.88 | 51.07 | 51.32 | 51.32 | -2.38% | 13,556 |
| Nov 13, 2025 | 51.11 | 53.07 | 50.79 | 52.57 | 52.57 | 1.96% | 34,952 |
| Nov 12, 2025 | 52.01 | 52.01 | 51.53 | 51.56 | 51.56 | -0.94% | 18,876 |
| 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 |