India Motor Parts & Accessories Limited (BOM:590065)
India · Delayed Price · Currency is INR 1,110.40
-18.45 (-1.63%)
At close: May 26, 2026
BOM:590065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,128.80 | 1,132.90 | 1,110.05 | 1,110.40 | 1,110.40 | -1.63% | 151 |
| May 25, 2026 | 1,173.95 | 1,173.95 | 1,113.40 | 1,128.85 | 1,128.85 | 0.40% | 529 |
| May 22, 2026 | 1,134.95 | 1,150.00 | 1,106.65 | 1,124.35 | 1,124.35 | 0.41% | 2,043 |
| May 21, 2026 | 1,026.00 | 1,177.75 | 1,013.85 | 1,119.80 | 1,119.80 | 9.01% | 384,834 |
| May 20, 2026 | 1,021.10 | 1,037.15 | 1,011.00 | 1,027.20 | 1,027.20 | -0.44% | 38 |
| May 19, 2026 | 1,055.00 | 1,060.00 | 1,021.00 | 1,031.75 | 1,031.75 | -1.36% | 111 |
| May 18, 2026 | 1,024.75 | 1,046.00 | 1,024.75 | 1,046.00 | 1,046.00 | 2.93% | 2 |
| May 15, 2026 | 1,025.00 | 1,035.30 | 1,004.60 | 1,016.20 | 1,016.20 | 0.69% | 57 |
| May 14, 2026 | 1,015.00 | 1,031.20 | 1,009.25 | 1,009.25 | 1,009.25 | -3.68% | 70 |
| May 13, 2026 | 1,019.50 | 1,047.85 | 1,010.30 | 1,047.85 | 1,047.85 | 3.31% | 12 |
| May 12, 2026 | 1,025.00 | 1,027.80 | 1,010.40 | 1,014.25 | 1,014.25 | -1.74% | 294 |
| May 11, 2026 | 1,026.00 | 1,043.15 | 1,025.00 | 1,032.20 | 1,032.20 | 0.05% | 423 |
| May 8, 2026 | 1,025.00 | 1,059.75 | 1,016.00 | 1,031.65 | 1,031.65 | -0.32% | 697 |
| May 7, 2026 | 1,020.30 | 1,035.00 | 1,020.30 | 1,035.00 | 1,035.00 | 1.67% | 56 |
| May 6, 2026 | 1,015.20 | 1,022.00 | 1,014.00 | 1,018.00 | 1,018.00 | 1.01% | 75 |
| May 5, 2026 | 1,009.00 | 1,019.70 | 996.70 | 1,007.85 | 1,007.85 | 0.55% | 133 |
| May 4, 2026 | 987.20 | 1,015.25 | 987.20 | 1,002.35 | 1,002.35 | -1.00% | 157 |
| Apr 30, 2026 | 1,007.00 | 1,012.50 | 1,005.25 | 1,012.50 | 1,012.50 | -0.44% | 19 |
| Apr 29, 2026 | 1,007.00 | 1,017.00 | 993.65 | 1,017.00 | 1,017.00 | 1.98% | 14 |
| Apr 28, 2026 | 1,013.85 | 1,013.85 | 989.00 | 997.30 | 997.30 | -1.16% | 107 |
| Apr 27, 2026 | 1,080.00 | 1,080.00 | 1,001.00 | 1,009.00 | 1,009.00 | 1.53% | 62 |
| Apr 24, 2026 | 1,015.00 | 1,015.00 | 993.80 | 993.80 | 993.80 | -2.43% | 7 |
| Apr 22, 2026 | 1,022.05 | 1,025.00 | 1,018.55 | 1,018.55 | 1,018.55 | 0.14% | 87 |
| Apr 21, 2026 | 1,027.10 | 1,030.00 | 1,017.10 | 1,017.10 | 1,017.10 | -1.04% | 146 |
| Apr 20, 2026 | 1,018.40 | 1,030.00 | 1,018.40 | 1,027.80 | 1,027.80 | 0.32% | 164 |
| Apr 17, 2026 | 1,035.00 | 1,043.55 | 1,016.00 | 1,024.55 | 1,024.55 | -0.14% | 350 |
| Apr 16, 2026 | 1,020.00 | 1,051.20 | 1,007.40 | 1,026.00 | 1,026.00 | -1.33% | 144 |
| Apr 15, 2026 | 1,020.00 | 1,048.00 | 1,020.00 | 1,039.80 | 1,039.80 | 3.98% | 162 |
| Apr 13, 2026 | 994.35 | 1,097.90 | 994.35 | 1,000.00 | 1,000.00 | -0.44% | 9 |
| Apr 10, 2026 | 999.00 | 1,004.40 | 999.00 | 1,004.40 | 1,004.40 | 0.50% | 35 |
| Apr 9, 2026 | 999.40 | 1,003.00 | 996.65 | 999.40 | 999.40 | -0.03% | 207 |
| Apr 8, 2026 | 1,000.00 | 1,004.00 | 988.80 | 999.65 | 999.65 | 0.77% | 41 |
| Apr 7, 2026 | 936.00 | 1,000.00 | 936.00 | 992.05 | 992.05 | -2.07% | 141 |
| Apr 6, 2026 | 977.10 | 1,049.00 | 976.95 | 1,013.00 | 1,013.00 | 1.60% | 217 |
| Apr 2, 2026 | 947.00 | 997.00 | 941.50 | 997.00 | 997.00 | 1.89% | 14 |
| Apr 1, 2026 | 999.00 | 999.00 | 978.50 | 978.50 | 978.50 | 2.88% | 17 |
| Mar 30, 2026 | 970.95 | 970.95 | 933.00 | 951.15 | 951.15 | -1.87% | 465 |
| 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 |