NSE:IMAGICAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	53.64	53.81	52.90	53.09	53.09	-1.03%	247,347
Oct 24, 2025	53.91	54.11	53.20	53.64	53.64	-0.50%	190,123
Oct 23, 2025	54.75	55.30	53.32	53.91	53.91	-0.86%	478,491
Oct 21, 2025	53.56	54.99	53.49	54.38	54.38	1.44%	213,306
Oct 20, 2025	52.25	55.04	50.00	53.61	53.61	3.27%	606,077
Oct 17, 2025	52.87	52.88	51.80	51.91	51.91	-1.87%	262,921
Oct 16, 2025	52.15	53.41	51.94	52.90	52.90	1.85%	472,428
Oct 15, 2025	52.87	52.87	51.55	51.94	51.94	-1.03%	413,997
Oct 14, 2025	53.89	53.98	52.20	52.48	52.48	-2.69%	403,485
Oct 13, 2025	54.60	54.90	53.81	53.93	53.93	-1.62%	228,087
Oct 10, 2025	54.90	55.84	54.56	54.82	54.82	0.29%	401,649
Oct 9, 2025	55.95	56.54	54.45	54.66	54.66	-2.11%	406,222
Oct 8, 2025	54.99	56.25	54.80	55.84	55.84	1.75%	341,879
Oct 7, 2025	55.30	57.38	54.65	54.88	54.88	0.37%	1,134,341
Oct 6, 2025	54.70	56.21	52.99	54.68	54.68	0.33%	715,370
Oct 3, 2025	53.68	55.60	53.50	54.50	54.50	1.53%	586,378
Oct 1, 2025	53.78	54.00	53.20	53.68	53.68	-0.19%	315,283
Sep 30, 2025	53.93	54.31	53.50	53.78	53.78	-0.28%	263,240
Sep 29, 2025	54.79	55.25	53.50	53.93	53.93	-0.77%	487,896
Sep 26, 2025	56.59	56.60	54.14	54.35	54.35	-4.38%	574,751
Sep 25, 2025	57.25	58.27	56.64	56.84	56.84	-0.87%	455,521
Sep 24, 2025	56.40	58.43	55.80	57.34	57.34	2.96%	1,423,978
Sep 23, 2025	56.11	56.32	55.50	55.69	55.69	-0.75%	341,704
Sep 22, 2025	56.57	56.94	56.05	56.11	56.11	-0.81%	292,513
Sep 19, 2025	57.00	57.27	56.41	56.57	56.57	-0.68%	390,249
Sep 18, 2025	57.97	58.52	56.77	56.96	56.96	-1.16%	492,851
Sep 17, 2025	56.54	58.08	56.54	57.63	57.63	1.23%	830,436
Sep 16, 2025	56.10	57.50	55.25	56.93	56.93	2.10%	1,011,065
Sep 15, 2025	55.76	56.34	55.51	55.76	55.76	-	348,614
Sep 12, 2025	55.78	56.40	55.50	55.76	55.76	0.76%	453,597
Sep 11, 2025	56.16	56.79	55.10	55.34	55.34	-1.46%	911,659
Sep 10, 2025	56.23	57.98	55.76	56.16	56.16	0.14%	817,184
Sep 9, 2025	56.70	56.73	55.98	56.08	56.08	-0.76%	406,443
Sep 8, 2025	57.20	57.54	55.70	56.51	56.51	-0.88%	333,838
Sep 5, 2025	55.77	57.39	55.55	57.01	57.01	2.39%	474,441
Sep 4, 2025	57.49	57.99	55.01	55.68	55.68	-2.50%	651,990
Sep 3, 2025	57.32	58.20	56.86	57.11	57.11	0.04%	526,241
Sep 2, 2025	56.60	59.20	56.21	57.09	57.09	0.71%	998,931
Sep 1, 2025	56.97	57.59	56.47	56.69	56.69	-0.07%	284,317
Aug 29, 2025	56.75	58.15	56.47	56.73	56.73	0.11%	256,704
Aug 28, 2025	57.31	57.83	56.49	56.67	56.67	-1.12%	230,520
Aug 26, 2025	58.40	59.99	57.15	57.31	57.31	-2.45%	413,287
Aug 25, 2025	57.58	61.90	57.00	58.75	58.75	2.05%	696,277
Aug 22, 2025	57.90	58.03	57.05	57.57	57.57	-0.55%	327,171
Aug 21, 2025	59.09	59.35	57.57	57.89	57.89	-2.03%	477,484
Aug 20, 2025	58.40	59.55	58.25	59.09	59.09	1.08%	638,874
Aug 19, 2025	57.80	58.62	57.50	58.46	58.46	1.32%	236,146
Aug 18, 2025	58.48	59.70	57.40	57.70	57.70	-0.67%	481,341
Aug 14, 2025	58.34	59.30	57.82	58.09	58.09	-0.41%	391,694
Aug 13, 2025	60.24	60.68	57.93	58.33	58.33	-2.72%	798,167