NSE:IMAGICAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	47.49	49.14	46.56	47.01	47.01	-0.30%	663,131
Jul 13, 2026	45.35	47.90	45.35	47.15	47.15	1.27%	1,740,219
Jul 10, 2026	46.80	46.80	45.86	46.56	46.56	1.13%	477,271
Jul 9, 2026	45.76	46.80	45.31	46.04	46.04	1.39%	321,857
Jul 8, 2026	46.00	46.51	43.51	45.41	45.41	-2.45%	1,076,868
Jul 7, 2026	47.72	47.89	46.22	46.55	46.55	-3.12%	620,961
Jul 6, 2026	47.80	48.50	47.10	48.05	48.05	0.40%	915,717
Jul 3, 2026	48.50	48.50	47.01	47.86	47.86	-0.73%	911,050
Jul 2, 2026	47.97	49.01	47.73	48.21	48.21	1.49%	694,300
Jul 1, 2026	49.00	49.74	47.25	47.50	47.50	-2.48%	739,576
Jun 30, 2026	46.75	49.70	46.29	48.71	48.71	4.44%	2,211,120
Jun 29, 2026	47.61	49.30	46.45	46.64	46.64	-5.16%	909,678
Jun 25, 2026	49.99	50.60	48.74	49.18	49.18	-1.50%	1,136,715
Jun 24, 2026	47.58	52.69	47.58	49.93	49.93	5.47%	11,535,137
Jun 23, 2026	48.90	49.39	46.77	47.34	47.34	-1.35%	1,145,127
Jun 22, 2026	44.72	48.95	44.72	47.99	47.99	7.77%	3,900,837
Jun 19, 2026	44.00	45.35	42.51	44.53	44.53	-3.03%	2,807,362
Jun 18, 2026	43.77	47.29	43.64	45.92	45.92	5.54%	2,306,208
Jun 17, 2026	43.50	44.30	43.01	43.51	43.51	-0.14%	610,956
Jun 16, 2026	43.74	44.04	43.43	43.57	43.57	-0.39%	112,077
Jun 15, 2026	43.51	44.69	42.76	43.74	43.74	2.89%	589,168
Jun 12, 2026	41.19	42.65	41.02	42.51	42.51	4.63%	324,469
Jun 11, 2026	41.85	42.00	40.50	40.63	40.63	-3.40%	375,752
Jun 10, 2026	43.09	43.30	42.00	42.06	42.06	-1.89%	282,798
Jun 9, 2026	43.50	43.81	42.50	42.87	42.87	-0.05%	475,468
Jun 8, 2026	43.20	43.21	42.55	42.89	42.89	-1.52%	249,728
Jun 5, 2026	44.47	44.47	43.36	43.55	43.55	-1.09%	325,896
Jun 4, 2026	44.45	44.61	43.55	44.03	44.03	-0.90%	773,716
Jun 3, 2026	45.00	45.00	43.75	44.43	44.43	-0.67%	418,574
Jun 2, 2026	44.37	44.99	43.76	44.73	44.73	0.29%	364,799
Jun 1, 2026	44.60	46.95	44.40	44.60	44.60	-0.56%	684,177
May 29, 2026	44.33	46.75	44.30	44.85	44.85	1.17%	1,352,962
May 27, 2026	44.56	45.80	44.15	44.33	44.33	-0.89%	605,544
May 26, 2026	43.79	45.34	43.79	44.73	44.73	2.24%	501,573
May 25, 2026	43.10	44.10	43.05	43.75	43.75	1.93%	428,344
May 22, 2026	42.50	43.27	42.24	42.92	42.92	1.15%	309,826
May 21, 2026	42.56	42.98	42.05	42.43	42.43	0.21%	379,960
May 20, 2026	43.39	43.39	42.10	42.34	42.34	-2.44%	474,690
May 19, 2026	42.00	43.95	41.90	43.40	43.40	3.16%	470,428
May 18, 2026	42.51	43.51	40.06	42.07	42.07	-2.66%	1,037,670
May 15, 2026	44.09	44.37	42.90	43.22	43.22	-1.19%	482,676
May 14, 2026	44.76	45.18	43.54	43.74	43.74	-1.80%	420,431
May 13, 2026	43.70	45.36	43.69	44.54	44.54	0.66%	474,086
May 12, 2026	46.32	46.68	43.71	44.25	44.25	-4.22%	733,531
May 11, 2026	46.60	47.27	45.66	46.20	46.20	-1.39%	428,975
May 8, 2026	47.30	47.66	46.60	46.85	46.85	-1.10%	213,034
May 7, 2026	47.35	49.00	46.80	47.37	47.37	0.55%	743,659
May 6, 2026	47.49	47.88	46.37	47.11	47.11	0.94%	422,516
May 5, 2026	45.95	47.90	45.16	46.67	46.67	1.99%	431,838
May 4, 2026	45.48	46.98	45.30	45.76	45.76	0.62%	377,413