NSE:IMAGICAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	48.30	48.59	47.15	47.48	47.48	-1.88%	290,956
Dec 3, 2025	48.30	48.63	48.00	48.39	48.39	0.06%	198,239
Dec 2, 2025	49.03	49.74	48.20	48.36	48.36	-1.87%	160,612
Dec 1, 2025	49.20	50.19	48.16	49.28	49.28	0.16%	358,845
Nov 28, 2025	50.35	50.51	49.05	49.20	49.20	-2.40%	209,260
Nov 27, 2025	48.37	51.00	48.24	50.41	50.41	4.50%	776,289
Nov 26, 2025	48.04	49.02	47.92	48.24	48.24	0.48%	404,676
Nov 25, 2025	47.83	48.33	47.12	48.01	48.01	0.38%	738,135
Nov 24, 2025	48.85	49.10	47.25	47.83	47.83	-2.43%	873,532
Nov 21, 2025	49.09	49.55	48.73	49.02	49.02	-0.31%	284,278
Nov 20, 2025	49.87	50.07	48.96	49.17	49.17	-1.40%	337,015
Nov 19, 2025	49.91	51.01	49.10	49.87	49.87	-0.08%	509,815
Nov 18, 2025	50.85	51.24	49.02	49.91	49.91	-0.99%	1,103,345
Nov 17, 2025	51.93	51.93	50.00	50.41	50.41	-1.66%	417,564
Nov 14, 2025	52.10	52.10	51.00	51.26	51.26	-2.21%	264,695
Nov 13, 2025	51.50	53.24	50.80	52.42	52.42	1.59%	1,007,156
Nov 12, 2025	52.17	52.17	51.50	51.60	51.60	-1.09%	260,039
Nov 11, 2025	51.34	52.95	50.62	52.17	52.17	1.62%	518,032
Nov 10, 2025	51.00	51.64	50.67	51.34	51.34	1.36%	328,440
Nov 7, 2025	50.00	51.16	49.55	50.65	50.65	-1.63%	696,309
Nov 6, 2025	50.99	54.40	50.40	51.49	51.49	2.10%	2,152,614
Nov 4, 2025	51.90	52.49	50.06	50.43	50.43	-2.61%	564,569
Nov 3, 2025	51.95	52.40	51.39	51.78	51.78	0.31%	337,131
Oct 31, 2025	52.94	53.04	51.11	51.62	51.62	-2.11%	337,410
Oct 30, 2025	52.60	53.07	52.50	52.73	52.73	0.06%	225,006
Oct 29, 2025	52.90	52.92	52.11	52.70	52.70	0.02%	432,484
Oct 28, 2025	53.09	53.30	52.50	52.69	52.69	-0.75%	272,061
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%	478,407
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%	604,179
Oct 17, 2025	52.87	52.88	51.80	51.91	51.91	-1.87%	261,283
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