NSE:IMAGICAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	40.43	42.34	40.41	41.45	41.45	2.52%	286,546
Oct 26, 2026	39.48	40.91	39.41	40.43	40.43	0.95%	269,557
Oct 23, 2026	42.12	42.17	38.95	40.05	40.05	-5.36%	992,476
Oct 22, 2026	43.50	44.45	42.00	42.32	42.32	-4.01%	970,033
Oct 21, 2026	45.50	46.22	43.51	44.09	44.09	-3.46%	594,424
Oct 19, 2026	46.50	46.57	45.50	45.67	45.67	-1.78%	460,945
Oct 16, 2026	46.30	46.99	46.00	46.50	46.50	0.32%	242,194
Oct 15, 2026	47.33	47.58	46.02	46.35	46.35	-2.07%	269,518
Oct 14, 2026	47.20	48.34	46.75	47.33	47.33	-0.19%	376,378
Oct 13, 2026	46.91	48.12	45.43	47.42	47.42	1.72%	652,925
Oct 12, 2026	46.46	48.13	46.26	46.62	46.62	-0.51%	360,317
Oct 9, 2026	47.00	47.41	46.19	46.86	46.86	-0.53%	287,050
Oct 8, 2026	49.08	49.08	46.75	47.11	47.11	-3.30%	525,695
Oct 7, 2026	50.26	50.26	48.15	48.72	48.72	-2.40%	532,708
Oct 6, 2026	48.76	50.29	48.76	49.92	49.92	2.38%	435,420
Oct 5, 2026	50.85	51.99	48.61	48.76	48.76	-3.83%	488,855
Oct 1, 2026	50.56	52.26	49.52	50.70	50.70	-0.74%	512,963
Sep 30, 2026	51.30	52.19	50.60	51.08	51.08	-0.43%	281,012
Sep 29, 2026	51.31	54.30	50.10	51.30	51.30	0.02%	1,504,303
Sep 28, 2026	52.29	52.32	51.10	51.29	51.29	-1.91%	350,818
Sep 25, 2026	51.69	52.99	50.77	52.29	52.29	1.57%	859,001
Sep 24, 2026	52.84	52.84	50.70	51.48	51.48	-2.57%	595,864
Sep 23, 2026	52.87	53.50	52.05	52.84	52.84	0.84%	536,551
Sep 22, 2026	53.05	54.10	52.03	52.40	52.40	-0.89%	462,703
Sep 21, 2026	52.90	53.64	52.50	52.87	52.87	0.09%	507,838
Sep 18, 2026	51.43	54.79	51.19	52.82	52.82	3.20%	1,607,686
Sep 17, 2026	53.30	53.32	50.70	51.18	51.18	-3.42%	1,598,718
Sep 16, 2026	50.33	56.34	49.25	52.99	52.99	5.08%	2,106,560
Sep 15, 2026	52.35	52.68	50.05	50.43	50.43	-3.63%	686,219
Sep 11, 2026	53.01	53.15	51.80	52.33	52.33	-1.64%	449,274
Sep 10, 2026	55.00	55.10	52.20	53.20	53.20	-2.92%	683,962
Sep 9, 2026	54.50	55.59	53.25	54.80	54.80	0.68%	1,005,224
Sep 8, 2026	56.50	56.51	54.30	54.43	54.43	-0.78%	653,308
Sep 7, 2026	55.95	57.44	54.50	54.86	54.86	-0.94%	1,374,657
Sep 4, 2026	54.40	57.44	53.94	55.38	55.38	1.52%	2,402,726
Sep 3, 2026	55.49	56.23	54.11	54.55	54.55	-0.11%	646,922
Sep 2, 2026	54.50	54.99	53.90	54.61	54.61	-0.71%	484,536
Sep 1, 2026	56.38	56.94	54.65	55.00	55.00	-2.29%	802,066
Aug 31, 2026	58.20	58.32	55.34	56.29	56.29	-3.07%	1,274,443
Aug 28, 2026	60.03	62.00	57.01	58.07	58.07	-3.55%	14,845,101
Aug 27, 2026	50.10	60.21	50.05	60.21	60.21	19.99%	34,242,813
Aug 26, 2026	49.80	50.84	49.80	50.18	50.18	0.78%	808,813
Aug 25, 2026	49.53	50.72	49.00	49.79	49.79	0.52%	401,949
Aug 24, 2026	49.00	51.26	48.27	49.53	49.53	1.35%	840,240
Aug 21, 2026	47.25	49.45	47.25	48.87	48.87	2.99%	622,177
Aug 20, 2026	48.59	48.65	47.21	47.45	47.45	-2.21%	280,807
Aug 19, 2026	46.25	49.99	45.45	48.52	48.52	5.16%	2,738,575
Aug 18, 2026	47.06	47.19	46.01	46.14	46.14	-1.95%	230,513
Aug 17, 2026	47.50	47.85	46.81	47.06	47.06	-1.26%	372,005
Aug 14, 2026	47.02	48.40	46.81	47.66	47.66	0.93%	570,012