NSE:IMAGICAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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