Imagicaaworld Entertainment Ltd. IMAGICAA
NSE · India · Consumer Services
INR 50.99-0.09 (-0.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 50.70 | -0.74% | INR 50.56 | INR 52.26 | INR 49.52 | 512.96K |
| 2026-09-30 | INR 51.08 | -0.43% | INR 51.30 | INR 52.19 | INR 50.60 | 281.01K |
| 2026-09-29 | INR 51.30 | +0.02% | INR 51.31 | INR 54.30 | INR 50.10 | 1.50M |
| 2026-09-28 | INR 51.29 | -1.91% | INR 52.29 | INR 52.32 | INR 51.10 |
| 350.82K |
| 2026-09-25 | INR 52.29 | +1.57% | INR 51.69 | INR 52.99 | INR 50.77 | 859.00K |
| 2026-09-24 | INR 51.48 | -2.57% | INR 52.84 | INR 52.84 | INR 50.70 | 595.86K |
| 2026-09-23 | INR 52.84 | +0.84% | INR 52.87 | INR 53.50 | INR 52.05 | 536.55K |
| 2026-09-22 | INR 52.40 | -0.89% | INR 53.05 | INR 54.10 | INR 52.03 | 462.70K |
| 2026-09-21 | INR 52.87 | +0.09% | INR 52.90 | INR 53.64 | INR 52.50 | 507.84K |
| 2026-09-18 | INR 52.82 | +3.20% | INR 51.43 | INR 54.79 | INR 51.19 | 1.61M |
| 2026-09-17 | INR 51.18 | -3.42% | INR 53.30 | INR 53.32 | INR 50.70 | 1.60M |
| 2026-09-16 | INR 52.99 | +5.08% | INR 50.33 | INR 56.34 | INR 49.25 | 2.11M |
| 2026-09-15 | INR 50.43 | -3.63% | INR 52.35 | INR 52.68 | INR 50.05 | 686.22K |
| 2026-09-14 | INR 52.33 | 0.00% | INR 52.33 | INR 52.33 | INR 52.33 | 0 |
| 2026-09-11 | INR 52.33 | -1.64% | INR 53.01 | INR 53.15 | INR 51.80 | 449.27K |
| 2026-09-10 | INR 53.20 | -2.92% | INR 55.00 | INR 55.10 | INR 52.20 | 683.96K |
| 2026-09-09 | INR 54.80 | +0.68% | INR 54.50 | INR 55.59 | INR 53.25 | 1.01M |
| 2026-09-08 | INR 54.43 | -0.78% | INR 56.50 | INR 56.51 | INR 54.30 | 653.31K |
| 2026-09-07 | INR 54.86 | -0.94% | INR 55.95 | INR 57.44 | INR 54.50 | 1.37M |
| 2026-09-04 | INR 55.38 | +1.52% | INR 54.40 | INR 57.44 | INR 53.94 | 2.40M |
| 2026-09-03 | INR 54.55 | -0.11% | INR 55.49 | INR 56.23 | INR 54.11 | 646.92K |
| 2026-09-02 | INR 54.61 | -0.71% | INR 54.50 | INR 54.99 | INR 53.90 | 484.54K |
| 2026-09-01 | INR 55.00 | -2.29% | INR 56.38 | INR 56.94 | INR 54.65 | 802.07K |
| 2026-08-31 | INR 56.29 | -3.07% | INR 58.20 | INR 58.32 | INR 55.34 | 1.27M |
| 2026-08-28 | INR 58.07 | -3.55% | INR 60.03 | INR 62.00 | INR 57.01 | 14.85M |
| 2026-08-27 | INR 60.21 | +19.99% | INR 50.10 | INR 60.21 | INR 50.05 | 34.24M |
| 2026-08-26 | INR 50.18 | +0.78% | INR 49.80 | INR 50.84 | INR 49.80 | 808.81K |
| 2026-08-25 | INR 49.79 | +0.52% | INR 49.53 | INR 50.72 | INR 49.00 | 401.95K |
| 2026-08-24 | INR 49.53 | +1.35% | INR 49.00 | INR 51.26 | INR 48.27 | 840.24K |
| 2026-08-21 | INR 48.87 | +2.99% | INR 47.25 | INR 49.45 | INR 47.25 | 622.18K |
| 2026-08-20 | INR 47.45 | -2.21% | INR 48.59 | INR 48.65 | INR 47.21 | 280.81K |
| 2026-08-19 | INR 48.52 | +5.16% | INR 46.25 | INR 49.99 | INR 45.45 | 2.74M |
| 2026-08-18 | INR 46.14 | -1.95% | INR 47.06 | INR 47.19 | INR 46.01 | 230.51K |
| 2026-08-17 | INR 47.06 | -1.26% | INR 47.50 | INR 47.85 | INR 46.81 | 372.01K |
| 2026-08-14 | INR 47.66 | +0.93% | INR 47.02 | INR 48.40 | INR 46.81 | 570.01K |
| 2026-08-13 | INR 47.22 | -0.59% | INR 47.50 | INR 48.44 | INR 46.55 | 572.70K |
| 2026-08-12 | INR 47.50 | +0.17% | INR 48.80 | INR 49.25 | INR 47.25 | 503.03K |
| 2026-08-11 | INR 47.42 | -3.42% | INR 49.10 | INR 49.39 | INR 46.27 | 956.56K |
| 2026-08-10 | INR 49.10 | -5.83% | INR 52.50 | INR 52.84 | INR 48.66 | 1.61M |
| 2026-08-07 | INR 52.14 | +2.04% | INR 51.99 | INR 52.97 | INR 49.69 | 2.00M |
| 2026-08-06 | INR 51.10 | +3.00% | INR 49.30 | INR 51.50 | INR 49.04 | 1.43M |
| 2026-08-05 | INR 49.61 | +1.87% | INR 48.70 | INR 50.10 | INR 48.32 | 856.49K |
| 2026-08-04 | INR 48.70 | -0.79% | INR 49.38 | INR 50.09 | INR 48.10 | 546.64K |
| 2026-08-03 | INR 49.09 | +4.47% | INR 47.24 | INR 49.85 | INR 47.18 | 1.09M |
| 2026-07-31 | INR 46.99 | +3.30% | INR 46.00 | INR 47.79 | INR 45.80 | 813.54K |
| 2026-07-30 | INR 45.49 | -1.28% | INR 45.80 | INR 45.90 | INR 45.21 | 224.02K |
| 2026-07-29 | INR 46.08 | -0.45% | INR 46.16 | INR 46.73 | INR 45.65 | 392.36K |
| 2026-07-28 | INR 46.29 | +1.25% | INR 45.98 | INR 46.84 | INR 45.45 | 409.84K |
| 2026-07-27 | INR 45.72 | -2.01% | INR 46.66 | INR 47.88 | INR 45.18 | 440.86K |
| 2026-07-24 | INR 46.66 | -0.34% | INR 46.82 | INR 47.49 | INR 45.89 | 467.57K |
| 2026-07-23 | INR 46.82 | -1.14% | INR 47.54 | INR 48.64 | INR 46.50 | 863.46K |
| 2026-07-22 | INR 47.36 | +0.87% | INR 47.00 | INR 48.98 | INR 46.03 | 844.94K |
| 2026-07-21 | INR 46.95 | +1.65% | INR 45.98 | INR 47.42 | INR 45.01 | 652.87K |
| 2026-07-20 | INR 46.19 | -3.00% | INR 47.05 | INR 47.79 | INR 46.00 | 306.91K |
| 2026-07-17 | INR 47.62 | -0.27% | INR 47.15 | INR 47.84 | INR 46.41 | 549.32K |
| 2026-07-16 | INR 47.75 | -0.81% | INR 47.87 | INR 48.34 | INR 47.28 | 369.53K |
| 2026-07-15 | INR 48.14 | +2.40% | INR 47.10 | INR 48.51 | INR 47.10 | 556.92K |
| 2026-07-14 | INR 47.01 | -0.30% | INR 47.49 | INR 49.14 | INR 46.56 | 663.13K |
| 2026-07-13 | INR 47.15 | +1.27% | INR 45.35 | INR 47.90 | INR 45.35 | 1.74M |
| 2026-07-10 | INR 46.56 | +1.13% | INR 46.80 | INR 46.80 | INR 45.86 | 477.27K |
| 2026-07-09 | INR 46.04 | +1.39% | INR 45.76 | INR 46.80 | INR 45.31 | 321.86K |
| 2026-07-08 | INR 45.41 | -2.45% | INR 46.00 | INR 46.51 | INR 43.51 | 1.08M |
| 2026-07-07 | INR 46.55 | -3.12% | INR 47.72 | INR 47.89 | INR 46.22 | 620.96K |
| 2026-07-06 | INR 48.05 | +0.40% | INR 47.80 | INR 48.50 | INR 47.10 | 915.72K |
| 2026-07-03 | INR 47.86 | -0.73% | INR 48.50 | INR 48.50 | INR 47.01 | 911.05K |
| 2026-07-02 | INR 48.21 | +1.49% | INR 47.97 | INR 49.01 | INR 47.73 | 694.30K |
| 2026-07-01 | INR 47.50 | -2.48% | INR 49.00 | INR 49.74 | INR 47.25 | 739.58K |
| 2026-06-30 | INR 48.71 | +4.44% | INR 46.75 | INR 49.70 | INR 46.29 | 2.21M |
| 2026-06-29 | INR 46.64 | -5.16% | INR 47.61 | INR 49.30 | INR 46.45 | 909.68K |
| 2026-06-26 | INR 49.18 | 0.00% | INR 49.18 | INR 49.18 | INR 49.18 | 0 |
| 2026-06-25 | INR 49.18 | -1.50% | INR 49.99 | INR 50.60 | INR 48.74 | 1.14M |
| 2026-06-24 | INR 49.93 | +5.47% | INR 47.58 | INR 52.69 | INR 47.58 | 11.54M |
| 2026-06-23 | INR 47.34 | -1.35% | INR 48.90 | INR 49.39 | INR 46.77 | 1.15M |
| 2026-06-22 | INR 47.99 | +7.77% | INR 44.72 | INR 48.95 | INR 44.72 | 3.90M |
| 2026-06-19 | INR 44.53 | -3.03% | INR 44.00 | INR 45.35 | INR 42.51 | 2.81M |
| 2026-06-18 | INR 45.92 | +5.54% | INR 43.77 | INR 47.29 | INR 43.64 | 2.31M |
| 2026-06-17 | INR 43.51 | -0.14% | INR 43.50 | INR 44.30 | INR 43.01 | 610.96K |
| 2026-06-16 | INR 43.57 | -0.39% | INR 43.74 | INR 44.04 | INR 43.43 | 112.08K |
| 2026-06-15 | INR 43.74 | +2.89% | INR 43.51 | INR 44.69 | INR 42.76 | 589.17K |
| 2026-06-12 | INR 42.51 | +4.63% | INR 41.19 | INR 42.65 | INR 41.02 | 324.47K |
| 2026-06-11 | INR 40.63 | -3.40% | INR 41.85 | INR 42.00 | INR 40.50 | 375.75K |
| 2026-06-10 | INR 42.06 | -1.89% | INR 43.09 | INR 43.30 | INR 42.00 | 282.80K |
| 2026-06-09 | INR 42.87 | -0.05% | INR 43.50 | INR 43.81 | INR 42.50 | 475.47K |
| 2026-06-08 | INR 42.89 | -1.52% | INR 43.20 | INR 43.21 | INR 42.55 | 249.73K |
| 2026-06-05 | INR 43.55 | -1.09% | INR 44.47 | INR 44.47 | INR 43.36 | 325.90K |
| 2026-06-04 | INR 44.03 | -0.90% | INR 44.45 | INR 44.61 | INR 43.55 | 773.72K |
| 2026-06-03 | INR 44.43 | -0.67% | INR 45.00 | INR 45.00 | INR 43.75 | 418.57K |
| 2026-06-02 | INR 44.73 | +0.29% | INR 44.37 | INR 44.99 | INR 43.76 | 364.80K |
| 2026-06-01 | INR 44.60 | -0.56% | INR 44.60 | INR 46.95 | INR 44.40 | 684.18K |
| 2026-05-29 | INR 44.85 | +1.17% | INR 44.33 | INR 46.75 | INR 44.30 | 1.35M |