India Motor Parts & Accessories Limited (BOM:590065)
India · Delayed Price · Currency is INR 969.30
-26.00 (-2.61%)
At close: Mar 27, 2026
BOM:590065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 980.00 | 988.70 | 968.00 | 969.30 | 969.30 | -2.61% | 115 |
| Mar 25, 2026 | 977.80 | 1,012.00 | 977.80 | 995.30 | 995.30 | 1.82% | 328 |
| Mar 24, 2026 | 980.90 | 990.35 | 951.45 | 977.50 | 977.50 | 1.65% | 331 |
| Mar 23, 2026 | 994.20 | 994.20 | 954.70 | 961.65 | 961.65 | -4.02% | 1,617 |
| Mar 20, 2026 | 1,016.55 | 1,016.55 | 990.00 | 1,001.90 | 1,001.90 | -3.42% | 282 |
| Mar 19, 2026 | 1,035.00 | 1,038.60 | 1,035.00 | 1,037.35 | 1,037.35 | 2.06% | 100 |
| Mar 18, 2026 | 996.70 | 1,016.85 | 991.40 | 1,016.45 | 1,016.45 | 1.17% | 95 |
| Mar 17, 2026 | 1,000.05 | 1,047.60 | 977.05 | 1,004.70 | 1,004.70 | 0.46% | 1,155 |
| Mar 16, 2026 | 997.10 | 1,011.00 | 989.05 | 1,000.05 | 1,000.05 | 1.67% | 480 |
| Mar 13, 2026 | 1,020.60 | 1,060.00 | 973.10 | 983.60 | 983.60 | -3.75% | 749 |
| Mar 12, 2026 | 1,023.10 | 1,059.00 | 1,014.70 | 1,021.95 | 1,021.95 | -0.01% | 13 |
| Mar 11, 2026 | 1,037.90 | 1,140.00 | 1,011.50 | 1,022.10 | 1,022.10 | -0.07% | 447 |
| Mar 10, 2026 | 1,026.00 | 1,060.00 | 999.60 | 1,022.80 | 1,022.80 | -0.60% | 205 |
| Mar 9, 2026 | 1,023.40 | 1,032.00 | 1,015.55 | 1,029.00 | 1,029.00 | 0.54% | 21 |
| Mar 6, 2026 | 1,029.55 | 1,046.60 | 1,023.45 | 1,023.45 | 1,023.45 | -0.43% | 19 |
| Mar 5, 2026 | 1,030.60 | 1,047.50 | 1,027.45 | 1,027.90 | 1,027.90 | 1.44% | 241 |
| Mar 4, 2026 | 1,054.15 | 1,054.15 | 1,000.05 | 1,013.30 | 1,013.30 | -1.95% | 212 |
| Feb 27, 2026 | 1,045.00 | 1,045.00 | 1,030.40 | 1,033.45 | 1,033.45 | -0.95% | 82 |
| Feb 26, 2026 | 1,053.50 | 1,053.50 | 1,043.40 | 1,043.40 | 1,043.40 | -0.07% | 23 |
| Feb 25, 2026 | 1,125.00 | 1,125.00 | 1,025.00 | 1,044.10 | 1,044.10 | 0.58% | 53 |
| Feb 24, 2026 | 1,030.35 | 1,048.70 | 1,030.05 | 1,038.05 | 1,038.05 | 0.78% | 29 |
| Feb 23, 2026 | 1,027.25 | 1,041.75 | 1,022.45 | 1,030.05 | 1,030.05 | 0.27% | 608 |
| Feb 20, 2026 | 1,028.05 | 1,036.00 | 996.05 | 1,027.25 | 1,027.25 | -0.68% | 209 |
| Feb 19, 2026 | 1,046.75 | 1,046.75 | 1,023.95 | 1,034.25 | 1,034.25 | -1.36% | 323 |
| Feb 18, 2026 | 1,054.00 | 1,059.00 | 1,048.50 | 1,048.50 | 1,048.50 | -1.92% | 103 |
| Feb 17, 2026 | 1,075.00 | 1,075.00 | 1,047.45 | 1,069.00 | 1,069.00 | 0.53% | 4 |
| Feb 16, 2026 | 1,061.80 | 1,063.40 | 1,053.10 | 1,063.40 | 1,063.40 | 2.25% | 18 |
| Feb 13, 2026 | 1,138.15 | 1,138.15 | 1,040.05 | 1,040.05 | 1,040.05 | -1.22% | 3 |
| Feb 12, 2026 | 1,056.20 | 1,063.25 | 1,040.00 | 1,052.90 | 1,052.90 | -0.82% | 282 |
| Feb 11, 2026 | 1,138.90 | 1,138.90 | 1,047.20 | 1,061.60 | 1,061.60 | -1.54% | 103 |
| Feb 10, 2026 | 1,078.15 | 1,078.15 | 1,078.15 | 1,078.15 | 1,078.15 | 2.00% | 6 |
| Feb 9, 2026 | 1,050.75 | 1,057.00 | 1,040.05 | 1,057.00 | 1,057.00 | -0.38% | 9 |
| Feb 6, 2026 | 1,124.00 | 1,124.00 | 1,061.05 | 1,061.05 | 1,061.05 | -1.25% | 5 |
| Feb 5, 2026 | 1,072.00 | 1,077.95 | 1,068.50 | 1,074.50 | 1,074.50 | 1.89% | 219 |
| Feb 4, 2026 | 1,094.20 | 1,100.00 | 1,049.40 | 1,054.55 | 1,054.55 | -3.13% | 292 |
| Feb 3, 2026 | 1,049.60 | 1,090.85 | 1,040.00 | 1,088.60 | 1,088.60 | 5.03% | 198 |
| Feb 2, 2026 | 1,068.50 | 1,068.50 | 1,036.50 | 1,036.50 | 1,036.50 | -2.99% | 2 |
| Feb 1, 2026 | 1,087.00 | 1,087.00 | 1,035.10 | 1,068.50 | 1,068.50 | -0.01% | 108 |
| Jan 30, 2026 | 1,099.95 | 1,099.95 | 1,042.60 | 1,068.65 | 1,068.65 | -1.94% | 57 |
| Jan 29, 2026 | 1,065.80 | 1,090.00 | 1,054.30 | 1,089.75 | 1,089.75 | -0.04% | 414 |
| Jan 28, 2026 | 1,078.00 | 1,094.45 | 1,069.90 | 1,090.15 | 1,080.15 | 2.54% | 471 |
| Jan 27, 2026 | 1,080.00 | 1,080.00 | 1,052.00 | 1,063.10 | 1,053.35 | -0.49% | 221 |
| Jan 23, 2026 | 1,121.95 | 1,122.00 | 1,040.50 | 1,068.30 | 1,058.50 | 3.47% | 963 |
| Jan 22, 2026 | 996.80 | 1,040.00 | 996.80 | 1,032.50 | 1,023.03 | 1.24% | 322 |
| Jan 21, 2026 | 1,037.00 | 1,037.00 | 996.80 | 1,019.90 | 1,010.54 | 1.65% | 25 |
| Jan 20, 2026 | 1,007.00 | 1,010.00 | 998.00 | 1,003.30 | 994.10 | -2.12% | 281 |
| Jan 19, 2026 | 1,041.00 | 1,041.00 | 1,025.00 | 1,025.00 | 1,015.60 | 3.26% | 24 |
| Jan 16, 2026 | 990.00 | 1,008.55 | 990.00 | 992.60 | 983.49 | -1.69% | 122 |
| Jan 14, 2026 | 998.00 | 1,047.90 | 993.00 | 1,009.65 | 1,000.39 | 1.12% | 85 |
| Jan 13, 2026 | 1,003.00 | 1,015.00 | 998.50 | 998.50 | 989.34 | -0.45% | 20 |