Imagicaaworld Entertainment Limited (NSE:IMAGICAA)
India
· Delayed Price · Currency is INR 45.47
-0.75 (-1.62%)
Apr 29, 2026, 3:30 PM IST
NSE:IMAGICAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 42.93 | 44.48 | 42.01 | 43.08 | 43.08 | -0.49% | 1,018,328 |
| Mar 11, 2026 | 42.25 | 44.17 | 41.65 | 43.29 | 43.29 | 3.69% | 1,013,760 |
| Mar 10, 2026 | 40.08 | 42.07 | 39.50 | 41.75 | 41.75 | 5.08% | 2,600,442 |
| 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 |