NSE:IMAGICAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	45.40	45.78	44.62	45.48	45.48	0.02%	362,946
Apr 29, 2026	46.99	46.99	45.20	45.47	45.47	-1.62%	463,887
Apr 28, 2026	47.70	48.35	45.60	46.22	46.22	-3.10%	515,680
Apr 27, 2026	47.05	48.07	47.05	47.70	47.70	1.66%	243,460
Apr 24, 2026	47.75	48.13	46.50	46.92	46.92	-2.23%	335,562
Apr 23, 2026	47.31	48.88	47.29	47.99	47.99	0.44%	658,368
Apr 22, 2026	47.75	48.88	47.48	47.78	47.78	1.01%	476,821
Apr 21, 2026	49.00	49.10	47.05	47.30	47.30	-2.91%	475,936
Apr 20, 2026	49.80	51.00	48.05	48.72	48.72	-1.79%	981,709
Apr 17, 2026	49.00	49.99	48.11	49.61	49.61	2.20%	865,106
Apr 16, 2026	47.99	48.87	47.30	48.54	48.54	1.65%	623,641
Apr 15, 2026	48.00	48.50	47.31	47.75	47.75	1.60%	672,704
Apr 13, 2026	45.33	47.90	44.91	47.00	47.00	1.49%	930,605
Apr 10, 2026	46.30	47.71	45.95	46.31	46.31	0.28%	666,289
Apr 9, 2026	46.35	46.88	45.10	46.18	46.18	-0.37%	463,574
Apr 8, 2026	46.10	47.45	45.12	46.35	46.35	3.37%	1,008,825
Apr 7, 2026	42.90	45.97	42.19	44.84	44.84	5.28%	847,353
Apr 6, 2026	42.01	43.00	40.89	42.59	42.59	2.21%	443,460
Apr 2, 2026	40.50	42.01	39.80	41.67	41.67	2.36%	545,585
Apr 1, 2026	38.35	41.49	38.35	40.71	40.71	8.68%	699,200
Mar 30, 2026	37.01	38.32	37.00	37.46	37.46	-0.40%	1,284,246
Mar 27, 2026	38.50	38.81	36.84	37.61	37.61	-2.92%	2,759,614
Mar 25, 2026	38.15	39.58	38.01	38.74	38.74	2.51%	1,242,133
Mar 24, 2026	39.00	39.00	37.15	37.79	37.79	0.56%	742,688
Mar 23, 2026	38.15	39.76	37.05	37.58	37.58	-6.00%	1,003,809
Mar 20, 2026	40.10	40.80	39.70	39.98	39.98	-0.20%	630,323
Mar 19, 2026	40.48	40.92	39.90	40.06	40.06	-2.48%	445,388
Mar 18, 2026	40.29	41.80	40.26	41.08	41.08	2.57%	638,402
Mar 17, 2026	40.00	41.00	39.71	40.05	40.05	1.32%	655,111
Mar 16, 2026	40.01	40.50	38.61	39.53	39.53	-2.40%	749,902
Mar 13, 2026	42.66	43.05	40.20	40.50	40.50	-5.99%	754,544