Price Data Selection & Download
Imagicaaworld Entertainment Share Price All Time Records & Statistics (Apr 2015 - Oct 2026)
2835 daily OHLCV records on NSE from April 2015 to Oct. 2026. For live price, key ratios and fundamentals, see IMAGICAA stock price BSE.
Share Price All Time High
₹207.00
April 07, 2015
NSE Exchange
Share Price All Time Low
₹1.85
October 23, 2019
NSE Exchange
Highest Volume Trading Day
34,242,813
August 27, 2026 • ₹60.21
NSE Exchange
Share Price History Data (Apr 2015 - Oct 2026)
IMAGICAA daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹50.85 | ₹51.99 | ₹48.61 | ₹48.76 | 488,855 |
| 2026-10-01 | ₹50.56 | ₹52.26 | ₹49.52 | ₹50.70 | 512,963 |
| 2026-09-30 | ₹51.30 | ₹52.19 | ₹50.60 | ₹51.08 | 281,012 |
| 2026-09-29 | ₹51.31 | ₹54.30 | ₹50.10 | ₹51.30 | 1,504,303 |
| 2026-09-28 | ₹52.29 | ₹52.32 | ₹51.10 | ₹51.29 | 350,818 |
| 2026-09-25 | ₹51.69 | ₹52.99 | ₹50.77 | ₹52.29 | 859,001 |
| 2026-09-24 | ₹52.84 | ₹52.84 | ₹50.70 | ₹51.48 | 595,864 |
| 2026-09-23 | ₹52.87 | ₹53.50 | ₹52.05 | ₹52.84 | 536,551 |
| 2026-09-22 | ₹53.05 | ₹54.10 | ₹52.03 | ₹52.40 | 462,703 |
| 2026-09-21 | ₹52.90 | ₹53.64 | ₹52.50 | ₹52.87 | 507,838 |
| 2026-09-18 | ₹51.43 | ₹54.79 | ₹51.19 | ₹52.82 | 1,607,686 |
| 2026-09-17 | ₹53.30 | ₹53.32 | ₹50.70 | ₹51.18 | 1,598,718 |
| 2026-09-16 | ₹50.33 | ₹56.34 | ₹49.25 | ₹52.99 | 2,106,560 |
| 2026-09-15 | ₹52.35 | ₹52.68 | ₹50.05 | ₹50.43 | 686,219 |
| 2026-09-11 | ₹53.01 | ₹53.15 | ₹51.80 | ₹52.33 | 449,274 |
| 2026-09-10 | ₹55.00 | ₹55.10 | ₹52.20 | ₹53.20 | 683,962 |
| 2026-09-09 | ₹54.50 | ₹55.59 | ₹53.25 | ₹54.80 | 1,005,224 |
| 2026-09-08 | ₹56.50 | ₹56.51 | ₹54.30 | ₹54.43 | 653,308 |
| 2026-09-07 | ₹55.95 | ₹57.44 | ₹54.50 | ₹54.86 | 1,374,657 |
| 2026-09-04 | ₹54.40 | ₹57.44 | ₹53.94 | ₹55.38 | 2,402,726 |
| 2026-09-03 | ₹55.49 | ₹56.23 | ₹54.11 | ₹54.55 | 646,922 |
| 2026-09-02 | ₹54.50 | ₹54.99 | ₹53.90 | ₹54.61 | 484,536 |
| 2026-09-01 | ₹56.38 | ₹56.94 | ₹54.65 | ₹55.00 | 802,066 |
| 2026-08-31 | ₹58.20 | ₹58.32 | ₹55.34 | ₹56.29 | 1,274,443 |
| 2026-08-28 | ₹60.03 | ₹62.00 | ₹57.01 | ₹58.07 | 14,845,101 |
| 2026-08-27 | ₹50.10 | ₹60.21 | ₹50.05 | ₹60.21 | 34,242,813 |
| 2026-08-26 | ₹49.80 | ₹50.84 | ₹49.80 | ₹50.18 | 808,813 |
| 2026-08-25 | ₹49.53 | ₹50.72 | ₹49.00 | ₹49.79 | 401,949 |
| 2026-08-24 | ₹49.00 | ₹51.26 | ₹48.27 | ₹49.53 | 840,240 |
| 2026-08-21 | ₹47.25 | ₹49.45 | ₹47.25 | ₹48.87 | 622,177 |
| 2026-08-20 | ₹48.59 | ₹48.65 | ₹47.21 | ₹47.45 | 280,807 |
| 2026-08-19 | ₹46.25 | ₹49.99 | ₹45.45 | ₹48.52 | 2,738,575 |
| 2026-08-18 | ₹47.06 | ₹47.19 | ₹46.01 | ₹46.14 | 230,513 |
| 2026-08-17 | ₹47.50 | ₹47.85 | ₹46.81 | ₹47.06 | 372,005 |
| 2026-08-14 | ₹47.02 | ₹48.40 | ₹46.81 | ₹47.66 | 570,012 |
| 2026-08-13 | ₹47.50 | ₹48.44 | ₹46.55 | ₹47.22 | 572,696 |
| 2026-08-12 | ₹48.80 | ₹49.25 | ₹47.25 | ₹47.50 | 503,033 |
| 2026-08-11 | ₹49.10 | ₹49.39 | ₹46.27 | ₹47.42 | 956,555 |
| 2026-08-10 | ₹52.50 | ₹52.84 | ₹48.66 | ₹49.10 | 1,613,482 |
| 2026-08-07 | ₹51.99 | ₹52.97 | ₹49.69 | ₹52.14 | 1,999,498 |
| 2026-08-06 | ₹49.30 | ₹51.50 | ₹49.04 | ₹51.10 | 1,434,634 |
| 2026-08-05 | ₹48.70 | ₹50.10 | ₹48.32 | ₹49.61 | 856,491 |
| 2026-08-04 | ₹49.38 | ₹50.09 | ₹48.10 | ₹48.70 | 546,642 |
| 2026-08-03 | ₹47.24 | ₹49.85 | ₹47.18 | ₹49.09 | 1,090,738 |
| 2026-07-31 | ₹46.00 | ₹47.79 | ₹45.80 | ₹46.99 | 813,538 |
| 2026-07-30 | ₹45.80 | ₹45.90 | ₹45.21 | ₹45.49 | 224,024 |
| 2026-07-29 | ₹46.16 | ₹46.73 | ₹45.65 | ₹46.08 | 392,358 |
| 2026-07-28 | ₹45.98 | ₹46.84 | ₹45.45 | ₹46.29 | 409,842 |
| 2026-07-27 | ₹46.66 | ₹47.88 | ₹45.18 | ₹45.72 | 440,861 |
| 2026-07-24 | ₹46.82 | ₹47.49 | ₹45.89 | ₹46.66 | 467,567 |
| 2026-07-23 | ₹47.54 | ₹48.64 | ₹46.50 | ₹46.82 | 863,456 |
| 2026-07-22 | ₹47.00 | ₹48.98 | ₹46.03 | ₹47.36 | 844,943 |
| 2026-07-21 | ₹45.98 | ₹47.42 | ₹45.01 | ₹46.95 | 652,872 |
| 2026-07-20 | ₹47.05 | ₹47.79 | ₹46.00 | ₹46.19 | 306,912 |
| 2026-07-17 | ₹47.15 | ₹47.84 | ₹46.41 | ₹47.62 | 549,321 |
| 2026-07-16 | ₹47.87 | ₹48.34 | ₹47.28 | ₹47.75 | 369,526 |
| 2026-07-15 | ₹47.10 | ₹48.51 | ₹47.10 | ₹48.14 | 556,922 |
| 2026-07-14 | ₹47.49 | ₹49.14 | ₹46.56 | ₹47.01 | 663,131 |
| 2026-07-13 | ₹45.35 | ₹47.90 | ₹45.35 | ₹47.15 | 1,740,219 |
| 2026-07-10 | ₹46.80 | ₹46.80 | ₹45.86 | ₹46.56 | 477,271 |
| 2026-07-09 | ₹45.76 | ₹46.80 | ₹45.31 | ₹46.04 | 321,857 |
| 2026-07-08 | ₹46.00 | ₹46.51 | ₹43.51 | ₹45.41 | 1,076,868 |
| 2026-07-07 | ₹47.72 | ₹47.89 | ₹46.22 | ₹46.55 | 620,961 |
| 2026-07-06 | ₹47.80 | ₹48.50 | ₹47.10 | ₹48.05 | 915,717 |
| 2026-07-03 | ₹48.50 | ₹48.50 | ₹47.01 | ₹47.86 | 911,050 |
| 2026-07-02 | ₹47.97 | ₹49.01 | ₹47.73 | ₹48.21 | 694,300 |
| 2026-07-01 | ₹49.00 | ₹49.74 | ₹47.25 | ₹47.50 | 739,576 |
| 2026-06-30 | ₹46.75 | ₹49.70 | ₹46.29 | ₹48.71 | 2,211,120 |
| 2026-06-29 | ₹47.61 | ₹49.30 | ₹46.45 | ₹46.64 | 909,678 |
| 2026-06-25 | ₹49.99 | ₹50.60 | ₹48.74 | ₹49.18 | 1,136,715 |
| 2026-06-24 | ₹47.58 | ₹52.69 | ₹47.58 | ₹49.93 | 11,535,137 |
| 2026-06-23 | ₹48.90 | ₹49.39 | ₹46.77 | ₹47.34 | 1,145,127 |
| 2026-06-22 | ₹44.72 | ₹48.95 | ₹44.72 | ₹47.99 | 3,900,837 |
| 2026-06-19 | ₹44.00 | ₹45.35 | ₹42.51 | ₹44.53 | 2,807,362 |
| 2026-06-18 | ₹43.77 | ₹47.29 | ₹43.64 | ₹45.92 | 2,306,208 |
| 2026-06-17 | ₹43.50 | ₹44.30 | ₹43.01 | ₹43.51 | 610,956 |
| 2026-06-16 | ₹43.74 | ₹44.04 | ₹43.43 | ₹43.57 | 112,077 |
| 2026-06-15 | ₹43.51 | ₹44.69 | ₹42.76 | ₹43.74 | 589,168 |
| 2026-06-12 | ₹41.19 | ₹42.65 | ₹41.02 | ₹42.51 | 324,469 |
| 2026-06-11 | ₹41.85 | ₹42.00 | ₹40.50 | ₹40.63 | 375,752 |
| 2026-06-10 | ₹43.09 | ₹43.30 | ₹42.00 | ₹42.06 | 282,798 |
| 2026-06-09 | ₹43.50 | ₹43.81 | ₹42.50 | ₹42.87 | 475,468 |
| 2026-06-08 | ₹43.20 | ₹43.21 | ₹42.55 | ₹42.89 | 249,728 |
| 2026-06-05 | ₹44.47 | ₹44.47 | ₹43.36 | ₹43.55 | 325,896 |
| 2026-06-04 | ₹44.45 | ₹44.61 | ₹43.55 | ₹44.03 | 773,716 |
| 2026-06-03 | ₹45.00 | ₹45.00 | ₹43.75 | ₹44.43 | 418,574 |
| 2026-06-02 | ₹44.37 | ₹44.99 | ₹43.76 | ₹44.73 | 364,799 |
| 2026-06-01 | ₹44.60 | ₹46.95 | ₹44.40 | ₹44.60 | 684,177 |
| 2026-05-29 | ₹44.33 | ₹46.75 | ₹44.30 | ₹44.85 | 1,352,962 |
| 2026-05-27 | ₹44.56 | ₹45.80 | ₹44.15 | ₹44.33 | 605,544 |
| 2026-05-26 | ₹43.79 | ₹45.34 | ₹43.79 | ₹44.73 | 501,573 |
| 2026-05-25 | ₹43.10 | ₹44.10 | ₹43.05 | ₹43.75 | 428,344 |
| 2026-05-22 | ₹42.50 | ₹43.27 | ₹42.24 | ₹42.92 | 309,826 |
| 2026-05-21 | ₹42.56 | ₹42.98 | ₹42.05 | ₹42.43 | 379,960 |
| 2026-05-20 | ₹43.39 | ₹43.39 | ₹42.10 | ₹42.34 | 474,690 |
| 2026-05-19 | ₹42.00 | ₹43.95 | ₹41.90 | ₹43.40 | 470,428 |
| 2026-05-18 | ₹42.51 | ₹43.51 | ₹40.06 | ₹42.07 | 1,037,670 |
| 2026-05-15 | ₹44.09 | ₹44.37 | ₹42.90 | ₹43.22 | 482,676 |
| 2026-05-14 | ₹44.76 | ₹45.18 | ₹43.54 | ₹43.74 | 420,431 |
| 2026-05-13 | ₹43.70 | ₹45.36 | ₹43.69 | ₹44.54 | 474,086 |
| 2026-05-12 | ₹46.32 | ₹46.68 | ₹43.71 | ₹44.25 | 733,531 |
| 2026-05-11 | ₹46.60 | ₹47.27 | ₹45.66 | ₹46.20 | 428,975 |
| 2026-05-08 | ₹47.30 | ₹47.66 | ₹46.60 | ₹46.85 | 213,034 |
| 2026-05-07 | ₹47.35 | ₹49.00 | ₹46.80 | ₹47.37 | 743,659 |
| 2026-05-06 | ₹47.49 | ₹47.88 | ₹46.37 | ₹47.11 | 422,516 |
| 2026-05-05 | ₹45.95 | ₹47.90 | ₹45.16 | ₹46.67 | 431,838 |
| 2026-05-04 | ₹45.48 | ₹46.98 | ₹45.30 | ₹45.76 | 377,413 |
| 2026-04-30 | ₹45.40 | ₹45.78 | ₹44.62 | ₹45.48 | 362,946 |
| 2026-04-29 | ₹46.99 | ₹46.99 | ₹45.20 | ₹45.47 | 463,887 |
| 2026-04-28 | ₹47.70 | ₹48.35 | ₹45.60 | ₹46.22 | 515,680 |
| 2026-04-27 | ₹47.05 | ₹48.07 | ₹47.05 | ₹47.70 | 243,460 |
| 2026-04-24 | ₹47.75 | ₹48.13 | ₹46.50 | ₹46.92 | 335,562 |
| 2026-04-23 | ₹47.31 | ₹48.88 | ₹47.29 | ₹47.99 | 658,368 |
| 2026-04-22 | ₹47.75 | ₹48.88 | ₹47.48 | ₹47.78 | 476,821 |
| 2026-04-21 | ₹49.00 | ₹49.10 | ₹47.05 | ₹47.30 | 475,936 |
| 2026-04-20 | ₹49.80 | ₹51.00 | ₹48.05 | ₹48.72 | 981,709 |
| 2026-04-17 | ₹49.00 | ₹49.99 | ₹48.11 | ₹49.61 | 865,106 |
| 2026-04-16 | ₹47.99 | ₹48.87 | ₹47.30 | ₹48.54 | 623,641 |
| 2026-04-15 | ₹48.00 | ₹48.50 | ₹47.31 | ₹47.75 | 672,704 |
| 2026-04-13 | ₹45.33 | ₹47.90 | ₹44.91 | ₹47.00 | 930,605 |
| 2026-04-10 | ₹46.30 | ₹47.71 | ₹45.95 | ₹46.31 | 666,289 |
| 2026-04-09 | ₹46.35 | ₹46.88 | ₹45.10 | ₹46.18 | 463,574 |
| 2026-04-08 | ₹46.10 | ₹47.45 | ₹45.12 | ₹46.35 | 1,008,825 |
| 2026-04-07 | ₹42.90 | ₹45.97 | ₹42.19 | ₹44.84 | 847,353 |
| 2026-04-06 | ₹42.01 | ₹43.00 | ₹40.89 | ₹42.59 | 443,460 |
| 2026-04-02 | ₹40.50 | ₹42.01 | ₹39.80 | ₹41.67 | 545,585 |
| 2026-04-01 | ₹38.35 | ₹41.49 | ₹38.35 | ₹40.71 | 699,200 |
| 2026-03-30 | ₹37.01 | ₹38.32 | ₹37.00 | ₹37.46 | 1,284,246 |
| 2026-03-27 | ₹38.50 | ₹38.81 | ₹36.84 | ₹37.61 | 2,759,614 |
| 2026-03-25 | ₹38.15 | ₹39.58 | ₹38.01 | ₹38.74 | 1,242,133 |
| 2026-03-24 | ₹39.00 | ₹39.00 | ₹37.15 | ₹37.79 | 742,688 |
| 2026-03-23 | ₹38.15 | ₹39.76 | ₹37.05 | ₹37.58 | 1,003,809 |
| 2026-03-20 | ₹40.10 | ₹40.80 | ₹39.70 | ₹39.98 | 630,323 |
| 2026-03-19 | ₹40.48 | ₹40.92 | ₹39.90 | ₹40.06 | 445,388 |
| 2026-03-18 | ₹40.29 | ₹41.80 | ₹40.26 | ₹41.08 | 638,402 |
| 2026-03-17 | ₹40.00 | ₹41.00 | ₹39.71 | ₹40.05 | 655,111 |
| 2026-03-16 | ₹40.01 | ₹40.50 | ₹38.61 | ₹39.53 | 749,902 |
| 2026-03-13 | ₹42.66 | ₹43.05 | ₹40.20 | ₹40.50 | 754,544 |
| 2026-03-12 | ₹42.93 | ₹44.48 | ₹42.01 | ₹43.08 | 1,018,328 |
| 2026-03-11 | ₹42.25 | ₹44.17 | ₹41.65 | ₹43.29 | 1,013,760 |
| 2026-03-10 | ₹40.08 | ₹42.07 | ₹39.50 | ₹41.75 | 2,600,442 |
| 2026-03-09 | ₹39.23 | ₹40.30 | ₹38.50 | ₹39.73 | 642,478 |
| 2026-03-06 | ₹41.22 | ₹41.52 | ₹39.95 | ₹40.03 | 530,372 |
| 2026-03-05 | ₹40.85 | ₹41.99 | ₹40.00 | ₹41.22 | 642,538 |
| 2026-03-04 | ₹40.00 | ₹41.59 | ₹39.80 | ₹40.25 | 1,396,177 |
| 2026-03-02 | ₹37.62 | ₹43.33 | ₹37.62 | ₹41.43 | 1,300,646 |
| 2026-02-27 | ₹44.26 | ₹44.52 | ₹42.50 | ₹42.86 | 763,689 |
| 2026-02-26 | ₹44.82 | ₹45.47 | ₹44.01 | ₹44.26 | 310,600 |
| 2026-02-25 | ₹44.96 | ₹45.80 | ₹44.37 | ₹44.82 | 244,089 |
| 2026-02-24 | ₹45.90 | ₹45.90 | ₹44.37 | ₹44.96 | 513,440 |
| 2026-02-23 | ₹46.21 | ₹46.46 | ₹45.35 | ₹45.90 | 409,963 |
| 2026-02-20 | ₹46.51 | ₹48.50 | ₹46.00 | ₹46.30 | 775,061 |
| 2026-02-19 | ₹46.57 | ₹48.76 | ₹45.01 | ₹46.93 | 1,196,781 |
| 2026-02-18 | ₹46.80 | ₹47.25 | ₹46.02 | ₹46.52 | 322,802 |
| 2026-02-17 | ₹46.93 | ₹47.13 | ₹46.62 | ₹46.80 | 243,039 |
| 2026-02-16 | ₹48.07 | ₹48.07 | ₹46.80 | ₹46.93 | 322,700 |
| 2026-02-13 | ₹48.05 | ₹48.50 | ₹47.51 | ₹48.07 | 377,984 |
| 2026-02-12 | ₹49.69 | ₹50.04 | ₹47.80 | ₹48.50 | 560,704 |
| 2026-02-11 | ₹50.18 | ₹50.41 | ₹49.35 | ₹49.69 | 496,877 |
| 2026-02-10 | ₹48.61 | ₹50.64 | ₹48.61 | ₹49.80 | 887,489 |
| 2026-02-09 | ₹48.35 | ₹49.00 | ₹48.14 | ₹48.44 | 606,519 |
| 2026-02-06 | ₹49.10 | ₹49.36 | ₹47.75 | ₹48.37 | 683,876 |
| 2026-02-05 | ₹50.17 | ₹50.70 | ₹48.25 | ₹49.34 | 858,148 |
| 2026-02-04 | ₹49.90 | ₹50.60 | ₹49.60 | ₹50.01 | 371,385 |
| 2026-02-03 | ₹52.00 | ₹52.94 | ₹49.20 | ₹49.94 | 595,362 |
| 2026-02-02 | ₹50.25 | ₹50.60 | ₹49.47 | ₹50.21 | 320,475 |
| 2026-02-01 | ₹50.80 | ₹51.34 | ₹49.95 | ₹50.61 | 166,646 |
| 2026-01-30 | ₹51.25 | ₹51.40 | ₹50.46 | ₹50.77 | 345,462 |
| 2026-01-29 | ₹52.49 | ₹52.83 | ₹50.56 | ₹51.43 | 418,051 |
| 2026-01-28 | ₹51.49 | ₹53.50 | ₹51.35 | ₹52.46 | 339,231 |
| 2026-01-27 | ₹51.05 | ₹53.01 | ₹50.71 | ₹51.25 | 882,119 |
| 2026-01-23 | ₹52.49 | ₹52.85 | ₹50.50 | ₹51.05 | 335,497 |
| 2026-01-22 | ₹49.53 | ₹52.60 | ₹49.53 | ₹52.25 | 1,375,092 |
| 2026-01-21 | ₹51.50 | ₹52.50 | ₹48.68 | ₹49.12 | 1,205,134 |
| 2026-01-20 | ₹52.64 | ₹52.67 | ₹50.99 | ₹51.56 | 976,235 |
| 2026-01-19 | ₹51.00 | ₹54.50 | ₹50.52 | ₹52.77 | 2,180,804 |
| 2026-01-16 | ₹53.09 | ₹53.49 | ₹50.00 | ₹50.52 | 759,686 |
| 2026-01-14 | ₹51.50 | ₹53.00 | ₹51.50 | ₹52.56 | 1,070,206 |
| 2026-01-13 | ₹48.78 | ₹52.70 | ₹48.77 | ₹51.30 | 2,217,616 |
| 2026-01-12 | ₹48.00 | ₹49.08 | ₹47.71 | ₹48.78 | 665,118 |
| 2026-01-09 | ₹48.35 | ₹50.29 | ₹48.05 | ₹48.67 | 685,878 |
| 2026-01-08 | ₹48.75 | ₹49.02 | ₹47.05 | ₹48.47 | 824,962 |
| 2026-01-07 | ₹48.87 | ₹49.90 | ₹48.15 | ₹48.90 | 447,502 |
| 2026-01-06 | ₹48.25 | ₹49.64 | ₹47.27 | ₹48.98 | 1,009,125 |
| 2026-01-05 | ₹48.30 | ₹48.45 | ₹46.97 | ₹47.73 | 550,830 |
| 2026-01-02 | ₹47.89 | ₹48.50 | ₹47.50 | ₹48.35 | 291,230 |
| 2026-01-01 | ₹46.25 | ₹48.50 | ₹46.10 | ₹47.86 | 653,167 |
Imagicaaworld Entertainment Share Price Performance Analysis (Apr 2015 - Oct 2026)
IMAGICAA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.88%
₹47.86 → ₹48.76
Year to Date
Price Volatility
8.67%
Low Volatility
Year to Date
Average Daily Volume
1,095,600
Year to Date Average
NSE Exchange
Imagicaaworld Entertainment Share Price History – Frequently Asked Questions
Common questions about IMAGICAA historical data and records. Review IMAGICAA P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Imagicaaworld Entertainment (IMAGICAA)?
The all-time high share price of Imagicaaworld Entertainment was ₹207.0 recorded on April 07, 2015 on the NSE exchange.
What is the all-time low share price of Imagicaaworld Entertainment (IMAGICAA)?
The all-time low share price of Imagicaaworld Entertainment was ₹1.85 recorded on October 23, 2019 on the NSE exchange.
How can I download IMAGICAA historical share price data?
You can download Imagicaaworld Entertainment historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IMAGICAA shares?
The highest trading volume day for Imagicaaworld Entertainment was 34,242,813 shares traded on August 27, 2026 on the NSE exchange, with share price at ₹60.21.