India Motor Parts & Accessories Limited (BOM:590065)
India · Delayed Price · Currency is INR 1,027.90
+14.60 (1.44%)
At close: Mar 5, 2026
BOM:590065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 999.00 | 1,003.00 | 999.00 | 1,003.00 | 993.80 | -1.05% | 201 |
| Jan 9, 2026 | 1,096.00 | 1,096.00 | 1,008.00 | 1,013.60 | 1,004.30 | -0.63% | 438 |
| Jan 8, 2026 | 1,025.00 | 1,025.00 | 997.00 | 1,020.00 | 1,010.64 | 0.54% | 145 |
| Jan 7, 2026 | 1,020.00 | 1,034.15 | 1,012.00 | 1,014.50 | 1,005.19 | 0.33% | 382 |
| Jan 6, 2026 | 1,017.50 | 1,017.50 | 996.10 | 1,011.20 | 1,001.92 | -1.58% | 286 |
| Jan 5, 2026 | 1,025.90 | 1,034.55 | 1,020.00 | 1,027.40 | 1,017.98 | -1.52% | 655 |
| Jan 2, 2026 | 1,045.85 | 1,099.75 | 1,026.00 | 1,043.25 | 1,033.68 | -0.25% | 493 |
| Jan 1, 2026 | 1,040.00 | 1,045.85 | 1,037.35 | 1,045.85 | 1,036.26 | 0.56% | 317 |
| Dec 31, 2025 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,030.46 | 1.17% | 204 |
| Dec 30, 2025 | 1,026.00 | 1,038.90 | 1,026.00 | 1,028.00 | 1,018.57 | 0.18% | 175 |
| Dec 29, 2025 | 1,034.60 | 1,121.00 | 1,011.00 | 1,026.15 | 1,016.74 | -1.33% | 297 |
| Dec 26, 2025 | 1,050.00 | 1,050.00 | 1,036.00 | 1,040.00 | 1,030.46 | 0.10% | 11 |
| Dec 24, 2025 | 1,034.60 | 1,050.25 | 1,031.00 | 1,039.00 | 1,029.47 | -0.87% | 515 |
| Dec 23, 2025 | 1,030.00 | 1,048.10 | 1,030.00 | 1,048.10 | 1,038.49 | 0.69% | 416 |
| Dec 22, 2025 | 1,011.25 | 1,046.60 | 990.90 | 1,040.90 | 1,031.35 | - | 3,444 |