Imagicaaworld Entertainment Limited (BOM:539056)
India · Delayed Price · Currency is INR 54.88
+0.12 (0.22%)
At close: Oct 10, 2025
BOM:539056 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 57.30 | 57.80 | 56.40 | 56.58 | 56.58 | -1.41% | 55,436 |
| Aug 26, 2025 | 59.00 | 59.00 | 57.14 | 57.39 | 57.39 | -1.85% | 33,602 |
| Aug 25, 2025 | 57.65 | 61.00 | 57.00 | 58.47 | 58.47 | 1.53% | 128,757 |
| Aug 22, 2025 | 58.00 | 58.20 | 57.31 | 57.59 | 57.59 | -0.72% | 70,792 |
| Aug 21, 2025 | 59.40 | 59.40 | 57.61 | 58.01 | 58.01 | -1.91% | 51,697 |
| Aug 20, 2025 | 59.40 | 59.55 | 58.33 | 59.14 | 59.14 | 1.02% | 75,213 |
| Aug 19, 2025 | 58.00 | 58.65 | 57.60 | 58.54 | 58.54 | 1.37% | 36,867 |
| Aug 18, 2025 | 58.26 | 59.80 | 57.57 | 57.75 | 57.75 | -0.74% | 91,138 |
| Aug 14, 2025 | 58.96 | 59.30 | 58.00 | 58.18 | 58.18 | -0.24% | 43,684 |
| Aug 13, 2025 | 59.10 | 60.74 | 58.00 | 58.32 | 58.32 | -2.82% | 109,843 |
| Aug 12, 2025 | 60.15 | 61.42 | 59.73 | 60.01 | 60.01 | -0.73% | 14,045 |
| Aug 11, 2025 | 63.94 | 63.94 | 58.38 | 60.45 | 60.45 | -6.41% | 133,789 |
| Aug 8, 2025 | 63.00 | 65.00 | 63.00 | 64.59 | 64.59 | 0.69% | 35,384 |
| Aug 7, 2025 | 64.06 | 64.45 | 62.77 | 64.15 | 64.15 | -0.23% | 33,638 |
| Aug 6, 2025 | 62.90 | 65.66 | 62.40 | 64.30 | 64.30 | 2.19% | 75,919 |