NSE:IMAGICAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	48.07	48.07	47.01	47.01	-	-2.21%	240,229
Feb 13, 2026	48.05	48.50	47.51	48.07	48.07	-0.89%	377,984
Feb 12, 2026	49.69	50.04	47.80	48.50	48.50	-2.39%	560,704
Feb 11, 2026	50.18	50.41	49.35	49.69	49.69	-0.22%	496,877
Feb 10, 2026	48.61	50.64	48.61	49.80	49.80	2.81%	887,489
Feb 9, 2026	48.35	49.00	48.14	48.44	48.44	0.14%	606,519
Feb 6, 2026	49.10	49.36	47.75	48.37	48.37	-1.97%	683,876
Feb 5, 2026	50.17	50.70	48.25	49.34	49.34	-1.34%	858,148
Feb 4, 2026	49.90	50.60	49.60	50.01	50.01	0.14%	371,385
Feb 3, 2026	52.00	52.94	49.20	49.94	49.94	-0.54%	595,362
Feb 2, 2026	50.25	50.60	49.47	50.21	50.21	-0.79%	320,475
Feb 1, 2026	50.80	51.34	49.95	50.61	50.61	-0.32%	166,646
Jan 30, 2026	51.25	51.40	50.46	50.77	50.77	-1.28%	345,462
Jan 29, 2026	52.49	52.83	50.56	51.43	51.43	-1.96%	418,051
Jan 28, 2026	51.49	53.50	51.35	52.46	52.46	2.36%	339,231
Jan 27, 2026	51.05	53.01	50.71	51.25	51.25	0.39%	882,119
Jan 23, 2026	52.49	52.85	50.50	51.05	51.05	-2.30%	335,497
Jan 22, 2026	49.53	52.60	49.53	52.25	52.25	6.37%	1,375,092
Jan 21, 2026	51.50	52.50	48.68	49.12	49.12	-4.73%	1,205,134
Jan 20, 2026	52.64	52.67	50.99	51.56	51.56	-2.29%	976,235
Jan 19, 2026	51.00	54.50	50.52	52.77	52.77	4.45%	2,180,804
Jan 16, 2026	53.09	53.49	50.00	50.52	50.52	-3.88%	759,686
Jan 14, 2026	51.50	53.00	51.50	52.56	52.56	2.46%	1,070,206
Jan 13, 2026	48.78	52.70	48.77	51.30	51.30	5.17%	2,217,616
Jan 12, 2026	48.00	49.08	47.71	48.78	48.78	0.23%	665,118
Jan 9, 2026	48.35	50.29	48.05	48.67	48.67	0.41%	685,878
Jan 8, 2026	48.75	49.02	47.05	48.47	48.47	-0.88%	824,962
Jan 7, 2026	48.87	49.90	48.15	48.90	48.90	-0.16%	447,502
Jan 6, 2026	48.25	49.64	47.27	48.98	48.98	2.62%	1,009,125
Jan 5, 2026	48.30	48.45	46.97	47.73	47.73	-1.28%	550,830
Jan 2, 2026	47.89	48.50	47.50	48.35	48.35	1.02%	291,230
Jan 1, 2026	46.25	48.50	46.10	47.86	47.86	3.55%	653,167
Dec 31, 2025	44.81	46.74	44.80	46.22	46.22	2.94%	447,106
Dec 30, 2025	44.68	45.25	44.39	44.90	44.90	0.70%	425,882
Dec 29, 2025	45.38	46.14	43.90	44.59	44.59	-1.74%	2,220,203
Dec 26, 2025	47.05	47.54	45.01	45.38	45.38	-3.55%	901,647
Dec 24, 2025	48.82	49.11	46.47	47.05	47.05	-3.53%	865,442
Dec 23, 2025	48.70	49.45	48.51	48.77	48.77	-0.10%	207,185
Dec 22, 2025	48.66	49.23	48.46	48.82	48.82	0.31%	206,331
Dec 19, 2025	48.55	48.90	48.27	48.67	48.67	0.25%	164,801
Dec 18, 2025	48.38	49.87	47.71	48.55	48.55	0.41%	195,222
Dec 17, 2025	49.94	50.06	48.02	48.35	48.35	-3.18%	432,966
Dec 16, 2025	50.59	51.91	49.50	49.94	49.94	-2.23%	403,330
Dec 15, 2025	49.47	51.87	49.11	51.08	51.08	3.36%	487,032
Dec 12, 2025	49.50	50.25	49.21	49.42	49.42	-1.12%	211,616
Dec 11, 2025	49.51	50.60	48.96	49.98	49.98	0.68%	428,736
Dec 10, 2025	50.40	52.00	49.02	49.64	49.64	-2.11%	522,650
Dec 9, 2025	47.80	51.06	47.05	50.71	50.71	5.45%	765,046
Dec 8, 2025	47.05	48.94	46.76	48.09	48.09	1.46%	522,290
Dec 5, 2025	47.53	49.35	46.93	47.40	47.40	-0.17%	375,386