Price Data Selection & Download
Imagicaaworld Entertainment Share Price All Time Records & Statistics (Apr 2015 - Jun 2026)
2765 daily OHLCV records on NSE from April 2015 to June 2026. Explore Imagicaaworld Entertainment intrinsic price to estimate fundamental worth using multiple valuation models.
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
30,635,120
January 11, 2024 • ₹71.45
NSE Exchange
Share Price History Data (Apr 2015 - Jun 2026)
IMAGICAA daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jun 2026)
IMAGICAA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.33%
₹47.86 → ₹49.93
Year to Date
Price Volatility
8.10%
Low Volatility
Year to Date
Average Daily Volume
839,005
Year to Date Average
NSE Exchange
Imagicaaworld Entertainment Share Price History – Frequently Asked Questions
Common questions about IMAGICAA historical data and records. Examine Imagicaaworld Entertainment quarterly earnings for recent quarterly revenue, profit and EPS trends.
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 30,635,120 shares traded on January 11, 2024 on the NSE exchange, with share price at ₹71.45.