NSE:IMAGICAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	34,242,810
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
Aug 13, 2026	47.50	48.44	46.55	47.22	47.22	-0.59%	572,696
Aug 12, 2026	48.80	49.25	47.25	47.50	47.50	0.17%	503,033
Aug 11, 2026	49.10	49.39	46.27	47.42	47.42	-3.42%	956,555
Aug 10, 2026	52.50	52.84	48.66	49.10	49.10	-5.83%	1,613,482
Aug 7, 2026	51.99	52.97	49.69	52.14	52.14	2.04%	1,999,498
Aug 6, 2026	49.30	51.50	49.04	51.10	51.10	3.00%	1,434,634
Aug 5, 2026	48.70	50.10	48.32	49.61	49.61	1.87%	856,491
Aug 4, 2026	49.38	50.09	48.10	48.70	48.70	-0.79%	546,642
Aug 3, 2026	47.24	49.85	47.18	49.09	49.09	4.47%	1,090,738
Jul 31, 2026	46.00	47.79	45.80	46.99	46.99	3.30%	813,538
Jul 30, 2026	45.80	45.90	45.21	45.49	45.49	-1.28%	224,024
Jul 29, 2026	46.16	46.73	45.65	46.08	46.08	-0.45%	392,358
Jul 28, 2026	45.98	46.84	45.45	46.29	46.29	1.25%	409,842
Jul 27, 2026	46.66	47.88	45.18	45.72	45.72	-2.01%	440,861
Jul 24, 2026	46.82	47.49	45.89	46.66	46.66	-0.34%	467,567
Jul 23, 2026	47.54	48.64	46.50	46.82	46.82	-1.14%	863,456
Jul 22, 2026	47.00	48.98	46.03	47.36	47.36	0.87%	844,943
Jul 21, 2026	45.98	47.42	45.01	46.95	46.95	1.65%	652,872
Jul 20, 2026	47.05	47.79	46.00	46.19	46.19	-3.00%	306,912
Jul 17, 2026	47.15	47.84	46.41	47.62	47.62	-0.27%	549,321
Jul 16, 2026	47.87	48.34	47.28	47.75	47.75	-0.81%	369,526
Jul 15, 2026	47.10	48.51	47.10	48.14	48.14	2.40%	556,922
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