Imagicaaworld Entertainment Limited (NSE:IMAGICAA)
India
· Delayed Price · Currency is INR 39.73
-0.30 (-0.75%)
At close: Mar 9, 2026
NSE:IMAGICAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.23 | 40.30 | 38.50 | 39.73 | 39.73 | -0.75% | 642,478 |
| Mar 6, 2026 | 41.22 | 41.52 | 39.95 | 40.03 | 40.03 | -2.89% | 530,372 |
| Mar 5, 2026 | 40.85 | 41.99 | 40.00 | 41.22 | 41.22 | 2.41% | 642,538 |
| Mar 4, 2026 | 40.00 | 41.59 | 39.80 | 40.25 | 40.25 | -2.85% | 1,396,177 |
| Mar 2, 2026 | 37.62 | 43.33 | 37.62 | 41.43 | 41.43 | -3.34% | 1,300,646 |
| Feb 27, 2026 | 44.26 | 44.52 | 42.50 | 42.86 | 42.86 | -3.16% | 763,689 |
| Feb 26, 2026 | 44.82 | 45.47 | 44.01 | 44.26 | 44.26 | -1.25% | 310,600 |
| Feb 25, 2026 | 44.96 | 45.80 | 44.37 | 44.82 | 44.82 | -0.31% | 244,089 |
| Feb 24, 2026 | 45.90 | 45.90 | 44.37 | 44.96 | 44.96 | -2.05% | 513,440 |
| Feb 23, 2026 | 46.21 | 46.46 | 45.35 | 45.90 | 45.90 | -0.86% | 409,963 |
| Feb 20, 2026 | 46.51 | 48.50 | 46.00 | 46.30 | 46.30 | -1.34% | 775,061 |
| Feb 19, 2026 | 46.57 | 48.76 | 45.01 | 46.93 | 46.93 | 0.88% | 1,196,781 |
| Feb 18, 2026 | 46.80 | 47.25 | 46.02 | 46.52 | 46.52 | -0.60% | 322,802 |
| Feb 17, 2026 | 46.93 | 47.13 | 46.62 | 46.80 | 46.80 | -0.28% | 243,039 |
| Feb 16, 2026 | 48.07 | 48.07 | 46.80 | 46.93 | 46.93 | -2.37% | 322,700 |
| Feb 13, 2026 | 48.05 | 48.50 | 47.51 | 48.07 | 48.07 | -0.89% | 377,984 |
| Feb 12, 2026 | 49.69 | 50.04 | 47.80 | 48.50 | 48.50 | -2.39% | 560,704 |
| Feb 11, 2026 | 50.18 | 50.41 | 49.35 | 49.69 | 49.69 | -0.22% | 496,877 |
| Feb 10, 2026 | 48.61 | 50.64 | 48.61 | 49.80 | 49.80 | 2.81% | 887,489 |
| Feb 9, 2026 | 48.35 | 49.00 | 48.14 | 48.44 | 48.44 | 0.14% | 606,519 |
| Feb 6, 2026 | 49.10 | 49.36 | 47.75 | 48.37 | 48.37 | -1.97% | 683,876 |
| Feb 5, 2026 | 50.17 | 50.70 | 48.25 | 49.34 | 49.34 | -1.34% | 858,148 |
| Feb 4, 2026 | 49.90 | 50.60 | 49.60 | 50.01 | 50.01 | 0.14% | 371,385 |
| Feb 3, 2026 | 52.00 | 52.94 | 49.20 | 49.94 | 49.94 | -0.54% | 595,362 |
| Feb 2, 2026 | 50.25 | 50.60 | 49.47 | 50.21 | 50.21 | -0.79% | 320,475 |
| Feb 1, 2026 | 50.80 | 51.34 | 49.95 | 50.61 | 50.61 | -0.32% | 166,646 |
| Jan 30, 2026 | 51.25 | 51.40 | 50.46 | 50.77 | 50.77 | -1.28% | 345,462 |
| Jan 29, 2026 | 52.49 | 52.83 | 50.56 | 51.43 | 51.43 | -1.96% | 418,051 |
| Jan 28, 2026 | 51.49 | 53.50 | 51.35 | 52.46 | 52.46 | 2.36% | 339,231 |
| Jan 27, 2026 | 51.05 | 53.01 | 50.71 | 51.25 | 51.25 | 0.39% | 882,119 |
| Jan 23, 2026 | 52.49 | 52.85 | 50.50 | 51.05 | 51.05 | -2.30% | 335,497 |
| Jan 22, 2026 | 49.53 | 52.60 | 49.53 | 52.25 | 52.25 | 6.37% | 1,375,092 |
| Jan 21, 2026 | 51.50 | 52.50 | 48.68 | 49.12 | 49.12 | -4.73% | 1,205,134 |
| Jan 20, 2026 | 52.64 | 52.67 | 50.99 | 51.56 | 51.56 | -2.29% | 976,235 |
| Jan 19, 2026 | 51.00 | 54.50 | 50.52 | 52.77 | 52.77 | 4.45% | 2,180,804 |
| Jan 16, 2026 | 53.09 | 53.49 | 50.00 | 50.52 | 50.52 | -3.88% | 759,686 |
| Jan 14, 2026 | 51.50 | 53.00 | 51.50 | 52.56 | 52.56 | 2.46% | 1,070,206 |
| Jan 13, 2026 | 48.78 | 52.70 | 48.77 | 51.30 | 51.30 | 5.17% | 2,217,616 |
| Jan 12, 2026 | 48.00 | 49.08 | 47.71 | 48.78 | 48.78 | 0.23% | 665,118 |
| Jan 9, 2026 | 48.35 | 50.29 | 48.05 | 48.67 | 48.67 | 0.41% | 685,878 |
| Jan 8, 2026 | 48.75 | 49.02 | 47.05 | 48.47 | 48.47 | -0.88% | 824,962 |
| Jan 7, 2026 | 48.87 | 49.90 | 48.15 | 48.90 | 48.90 | -0.16% | 447,502 |
| Jan 6, 2026 | 48.25 | 49.64 | 47.27 | 48.98 | 48.98 | 2.62% | 1,009,125 |
| Jan 5, 2026 | 48.30 | 48.45 | 46.97 | 47.73 | 47.73 | -1.28% | 550,830 |
| Jan 2, 2026 | 47.89 | 48.50 | 47.50 | 48.35 | 48.35 | 1.02% | 291,230 |
| Jan 1, 2026 | 46.25 | 48.50 | 46.10 | 47.86 | 47.86 | 3.55% | 653,167 |
| Dec 31, 2025 | 44.81 | 46.74 | 44.80 | 46.22 | 46.22 | 2.94% | 447,106 |
| Dec 30, 2025 | 44.68 | 45.25 | 44.39 | 44.90 | 44.90 | 0.70% | 425,882 |
| Dec 29, 2025 | 45.38 | 46.14 | 43.90 | 44.59 | 44.59 | -1.74% | 2,220,203 |
| Dec 26, 2025 | 47.05 | 47.54 | 45.01 | 45.38 | 45.38 | -3.55% | 901,647 |
| Dec 24, 2025 | 48.82 | 49.11 | 46.47 | 47.05 | 47.05 | -3.53% | 865,442 |
| Dec 23, 2025 | 48.70 | 49.45 | 48.51 | 48.77 | 48.77 | -0.10% | 207,185 |
| Dec 22, 2025 | 48.66 | 49.23 | 48.46 | 48.82 | 48.82 | 0.31% | 206,331 |
| Dec 19, 2025 | 48.55 | 48.90 | 48.27 | 48.67 | 48.67 | 0.25% | 164,801 |
| Dec 18, 2025 | 48.38 | 49.87 | 47.71 | 48.55 | 48.55 | 0.41% | 195,222 |
| Dec 17, 2025 | 49.94 | 50.06 | 48.02 | 48.35 | 48.35 | -3.18% | 432,966 |
| Dec 16, 2025 | 50.59 | 51.91 | 49.50 | 49.94 | 49.94 | -2.23% | 403,330 |
| Dec 15, 2025 | 49.47 | 51.87 | 49.11 | 51.08 | 51.08 | 3.36% | 487,032 |
| Dec 12, 2025 | 49.50 | 50.25 | 49.21 | 49.42 | 49.42 | -1.12% | 211,616 |
| Dec 11, 2025 | 49.51 | 50.60 | 48.96 | 49.98 | 49.98 | 0.68% | 428,736 |
| Dec 10, 2025 | 50.40 | 52.00 | 49.02 | 49.64 | 49.64 | -2.11% | 522,650 |
| Dec 9, 2025 | 47.80 | 51.06 | 47.05 | 50.71 | 50.71 | 5.45% | 765,046 |
| Dec 8, 2025 | 47.05 | 48.94 | 46.76 | 48.09 | 48.09 | 1.46% | 522,290 |
| Dec 5, 2025 | 47.53 | 49.35 | 46.93 | 47.40 | 47.40 | -0.17% | 375,386 |
| Dec 4, 2025 | 48.30 | 48.59 | 47.15 | 47.48 | 47.48 | -1.88% | 290,956 |
| Dec 3, 2025 | 48.30 | 48.63 | 48.00 | 48.39 | 48.39 | 0.06% | 198,239 |
| Dec 2, 2025 | 49.03 | 49.74 | 48.20 | 48.36 | 48.36 | -1.87% | 160,612 |
| Dec 1, 2025 | 49.20 | 50.19 | 48.16 | 49.28 | 49.28 | 0.16% | 358,845 |
| Nov 28, 2025 | 50.35 | 50.51 | 49.05 | 49.20 | 49.20 | -2.40% | 209,260 |
| Nov 27, 2025 | 48.37 | 51.00 | 48.24 | 50.41 | 50.41 | 4.50% | 776,289 |
| Nov 26, 2025 | 48.04 | 49.02 | 47.92 | 48.24 | 48.24 | 0.48% | 404,676 |
| Nov 25, 2025 | 47.83 | 48.33 | 47.12 | 48.01 | 48.01 | 0.38% | 738,135 |
| Nov 24, 2025 | 48.85 | 49.10 | 47.25 | 47.83 | 47.83 | -2.43% | 873,532 |
| Nov 21, 2025 | 49.09 | 49.55 | 48.73 | 49.02 | 49.02 | -0.31% | 284,278 |
| Nov 20, 2025 | 49.87 | 50.07 | 48.96 | 49.17 | 49.17 | -1.40% | 337,015 |
| Nov 19, 2025 | 49.91 | 51.01 | 49.10 | 49.87 | 49.87 | -0.08% | 509,815 |
| Nov 18, 2025 | 50.85 | 51.24 | 49.02 | 49.91 | 49.91 | -0.99% | 1,103,345 |
| Nov 17, 2025 | 51.93 | 51.93 | 50.00 | 50.41 | 50.41 | -1.66% | 417,564 |
| Nov 14, 2025 | 52.10 | 52.10 | 51.00 | 51.26 | 51.26 | -2.21% | 264,695 |
| Nov 13, 2025 | 51.50 | 53.24 | 50.80 | 52.42 | 52.42 | 1.59% | 1,007,156 |
| Nov 12, 2025 | 52.17 | 52.17 | 51.50 | 51.60 | 51.60 | -1.09% | 260,039 |
| Nov 11, 2025 | 51.34 | 52.95 | 50.62 | 52.17 | 52.17 | 1.62% | 518,032 |
| Nov 10, 2025 | 51.00 | 51.64 | 50.67 | 51.34 | 51.34 | 1.36% | 328,440 |
| Nov 7, 2025 | 50.00 | 51.16 | 49.55 | 50.65 | 50.65 | -1.63% | 696,309 |
| Nov 6, 2025 | 50.99 | 54.40 | 50.40 | 51.49 | 51.49 | 2.10% | 2,152,614 |
| Nov 4, 2025 | 51.90 | 52.49 | 50.06 | 50.43 | 50.43 | -2.61% | 564,569 |
| Nov 3, 2025 | 51.95 | 52.40 | 51.39 | 51.78 | 51.78 | 0.31% | 337,131 |
| Oct 31, 2025 | 52.94 | 53.04 | 51.11 | 51.62 | 51.62 | -2.11% | 337,410 |
| Oct 30, 2025 | 52.60 | 53.07 | 52.50 | 52.73 | 52.73 | 0.06% | 225,006 |
| Oct 29, 2025 | 52.90 | 52.92 | 52.11 | 52.70 | 52.70 | 0.02% | 432,484 |
| Oct 28, 2025 | 53.09 | 53.30 | 52.50 | 52.69 | 52.69 | -0.75% | 272,061 |
| Oct 27, 2025 | 53.64 | 53.81 | 52.90 | 53.09 | 53.09 | -1.03% | 247,347 |
| Oct 24, 2025 | 53.91 | 54.11 | 53.20 | 53.64 | 53.64 | -0.50% | 190,123 |
| Oct 23, 2025 | 54.75 | 55.30 | 53.32 | 53.91 | 53.91 | -0.86% | 478,407 |
| Oct 21, 2025 | 53.56 | 54.99 | 53.49 | 54.38 | 54.38 | 1.44% | 213,306 |
| Oct 20, 2025 | 52.25 | 55.04 | 50.00 | 53.61 | 53.61 | 3.27% | 604,179 |
| Oct 17, 2025 | 52.87 | 52.88 | 51.80 | 51.91 | 51.91 | -1.87% | 261,283 |
| Oct 16, 2025 | 52.15 | 53.41 | 51.94 | 52.90 | 52.90 | 1.85% | 472,428 |
| Oct 15, 2025 | 52.87 | 52.87 | 51.55 | 51.94 | 51.94 | -1.03% | 413,997 |
| Oct 14, 2025 | 53.89 | 53.98 | 52.20 | 52.48 | 52.48 | -2.69% | 403,244 |