NSE:IMAGICAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.22	41.52	39.95	40.03	40.03	-2.89%	530,372
Mar 5, 2026	40.85	41.99	40.00	41.22	41.22	2.41%	642,538
Mar 4, 2026	40.00	41.59	39.80	40.25	40.25	-2.85%	1,396,177
Mar 2, 2026	37.62	43.33	37.62	41.43	41.43	-3.34%	1,300,646
Feb 27, 2026	44.26	44.52	42.50	42.86	42.86	-3.16%	763,689
Feb 26, 2026	44.82	45.47	44.01	44.26	44.26	-1.25%	310,600
Feb 25, 2026	44.96	45.80	44.37	44.82	44.82	-0.31%	244,089
Feb 24, 2026	45.90	45.90	44.37	44.96	44.96	-2.05%	513,440
Feb 23, 2026	46.21	46.46	45.35	45.90	45.90	-0.86%	409,963
Feb 20, 2026	46.51	48.50	46.00	46.30	46.30	-1.34%	775,061
Feb 19, 2026	46.57	48.76	45.01	46.93	46.93	0.88%	1,196,781
Feb 18, 2026	46.80	47.25	46.02	46.52	46.52	-0.60%	322,802
Feb 17, 2026	46.93	47.13	46.62	46.80	46.80	-0.28%	243,039
Feb 16, 2026	48.07	48.07	46.80	46.93	46.93	-2.37%	322,700
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