Imagicaaworld Entertainment Limited (BOM:539056)
India · Delayed Price · Currency is INR 55.78
-0.06 (-0.11%)
At close: Sep 15, 2025
BOM:539056 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 65.00 | 65.00 | 62.80 | 62.92 | 62.92 | -0.54% | 23,231 |
| Aug 4, 2025 | 64.00 | 64.29 | 63.01 | 63.26 | 63.26 | -0.05% | 21,090 |
| Aug 1, 2025 | 64.05 | 64.59 | 62.91 | 63.29 | 63.29 | -0.42% | 32,894 |
| Jul 31, 2025 | 64.00 | 64.20 | 62.13 | 63.56 | 63.56 | -0.53% | 53,928 |
| Jul 30, 2025 | 64.67 | 64.79 | 63.70 | 63.90 | 63.90 | -0.39% | 23,122 |
| Jul 29, 2025 | 64.79 | 64.79 | 63.31 | 64.15 | 64.15 | -0.99% | 37,819 |
| Jul 28, 2025 | 65.55 | 65.55 | 63.80 | 64.79 | 64.79 | -0.49% | 35,388 |
| Jul 25, 2025 | 66.00 | 66.00 | 65.00 | 65.11 | 65.11 | -1.21% | 26,792 |
| Jul 24, 2025 | 66.99 | 67.02 | 65.75 | 65.91 | 65.91 | -1.61% | 32,935 |
| Jul 23, 2025 | 66.64 | 67.52 | 65.76 | 66.99 | 66.99 | 0.69% | 31,554 |
| Jul 22, 2025 | 66.70 | 68.10 | 66.49 | 66.53 | 66.53 | -0.42% | 48,778 |
| Jul 21, 2025 | 68.17 | 68.17 | 66.60 | 66.81 | 66.81 | -1.18% | 31,942 |
| Jul 18, 2025 | 70.00 | 70.00 | 66.59 | 67.61 | 67.61 | 0.34% | 24,222 |
| Jul 17, 2025 | 70.97 | 70.97 | 67.21 | 67.38 | 67.38 | -0.66% | 83,667 |
| Jul 16, 2025 | 67.53 | 68.29 | 67.40 | 67.83 | 67.83 | 0.44% | 31,360 |
| Jul 15, 2025 | 70.00 | 70.00 | 67.43 | 67.53 | 67.53 | -0.72% | 26,764 |
| Jul 14, 2025 | 68.01 | 68.92 | 67.90 | 68.02 | 68.02 | -1.00% | 111,406 |
| Jul 11, 2025 | 68.26 | 70.74 | 68.26 | 68.71 | 68.71 | -0.17% | 136,504 |
| Jul 10, 2025 | 68.00 | 70.00 | 65.77 | 68.83 | 68.83 | 4.48% | 212,903 |
| Jul 9, 2025 | 67.00 | 67.00 | 65.58 | 65.88 | 65.88 | -0.59% | 18,597 |
| Jul 8, 2025 | 67.80 | 67.80 | 65.40 | 66.27 | 66.27 | 0.06% | 31,664 |
| Jul 7, 2025 | 67.39 | 67.41 | 66.01 | 66.23 | 66.23 | -1.25% | 29,099 |
| Jul 4, 2025 | 68.00 | 68.43 | 66.90 | 67.07 | 67.07 | 0.12% | 16,809 |