Imagicaaworld Entertainment Limited (NSE:IMAGICAA)
India · Delayed Price · Currency is INR 56.96
-0.67 (-1.16%)
Sep 18, 2025, 3:29 PM IST
NSE:IMAGICAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 60.56 | 61.49 | 59.70 | 59.96 | 59.96 | -0.99% | 572,078 |
| Aug 11, 2025 | 63.00 | 63.00 | 58.25 | 60.56 | 60.56 | -6.25% | 3,059,737 |
| Aug 8, 2025 | 64.09 | 65.16 | 63.70 | 64.60 | 64.60 | 0.80% | 327,705 |
| Aug 7, 2025 | 64.01 | 64.78 | 62.70 | 64.09 | 64.09 | -0.17% | 313,198 |
| Aug 6, 2025 | 62.90 | 65.49 | 62.40 | 64.20 | 64.20 | 1.90% | 895,628 |
| Aug 5, 2025 | 63.27 | 64.00 | 62.80 | 63.00 | 63.00 | -0.43% | 407,457 |
| Aug 4, 2025 | 63.87 | 64.50 | 62.85 | 63.27 | 63.27 | -0.28% | 387,519 |
| Aug 1, 2025 | 63.72 | 64.80 | 62.84 | 63.45 | 63.45 | -0.42% | 454,955 |
| Jul 31, 2025 | 63.50 | 64.19 | 62.19 | 63.72 | 63.72 | -0.20% | 485,548 |
| Jul 30, 2025 | 64.18 | 64.79 | 63.71 | 63.85 | 63.85 | -0.50% | 167,065 |
| Jul 29, 2025 | 64.00 | 64.78 | 63.25 | 64.17 | 64.17 | -0.16% | 385,876 |
| Jul 28, 2025 | 65.20 | 65.45 | 63.72 | 64.27 | 64.27 | -1.41% | 563,376 |
| Jul 25, 2025 | 66.00 | 66.00 | 65.00 | 65.19 | 65.19 | -1.12% | 480,262 |
| Jul 24, 2025 | 67.10 | 67.10 | 65.75 | 65.93 | 65.93 | -1.58% | 405,463 |
| Jul 23, 2025 | 66.96 | 67.69 | 65.72 | 66.99 | 66.99 | 0.53% | 1,174,890 |
| Jul 22, 2025 | 68.00 | 68.34 | 66.52 | 66.64 | 66.64 | -0.16% | 465,271 |
| Jul 21, 2025 | 67.55 | 67.81 | 66.55 | 66.75 | 66.75 | -1.26% | 367,301 |
| Jul 18, 2025 | 67.77 | 68.12 | 66.51 | 67.60 | 67.60 | 0.27% | 507,541 |
| Jul 17, 2025 | 68.30 | 68.75 | 67.25 | 67.42 | 67.42 | -0.27% | 461,310 |
| Jul 16, 2025 | 67.33 | 68.60 | 67.25 | 67.60 | 67.60 | 0.04% | 636,898 |
| Jul 15, 2025 | 68.00 | 68.58 | 67.44 | 67.57 | 67.57 | -0.68% | 485,502 |
| Jul 14, 2025 | 68.50 | 69.00 | 67.90 | 68.03 | 68.03 | -0.85% | 332,261 |
| Jul 11, 2025 | 68.40 | 70.80 | 68.40 | 68.61 | 68.61 | -0.31% | 1,008,583 |
| Jul 10, 2025 | 65.82 | 70.05 | 65.65 | 68.82 | 68.82 | 4.56% | 2,402,299 |
| Jul 9, 2025 | 66.30 | 67.00 | 65.50 | 65.82 | 65.82 | -0.72% | 312,225 |