India Motor Parts & Accessories Limited (BOM:590065)
India · Delayed Price · Currency is INR 1,058.50
+8.20 (0.78%)
At close: Sep 25, 2026
BOM:590065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,064.00 | 1,065.00 | 1,050.00 | 1,058.50 | 1,058.50 | 0.78% | 76 |
| Sep 24, 2026 | 1,056.60 | 1,062.00 | 1,050.30 | 1,050.30 | 1,050.30 | -1.51% | 637 |
| Sep 23, 2026 | 1,065.00 | 1,088.00 | 1,059.60 | 1,066.35 | 1,066.35 | -1.05% | 856 |
| Sep 22, 2026 | 1,097.80 | 1,097.80 | 1,070.05 | 1,077.70 | 1,077.70 | 0.48% | 118 |
| Sep 21, 2026 | 1,033.95 | 1,075.30 | 1,026.60 | 1,072.60 | 1,072.60 | 0.16% | 12 |
| Sep 18, 2026 | 1,107.70 | 1,107.70 | 1,060.30 | 1,070.85 | 1,070.85 | -0.94% | 231 |
| Sep 17, 2026 | 1,080.80 | 1,105.10 | 1,068.05 | 1,081.00 | 1,081.00 | 1.41% | 152 |
| Sep 16, 2026 | 1,077.10 | 1,077.45 | 1,055.10 | 1,066.00 | 1,066.00 | -2.02% | 225 |
| Sep 15, 2026 | 1,127.70 | 1,153.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.93% | 76 |
| Sep 11, 2026 | 1,161.25 | 1,161.25 | 1,103.05 | 1,109.45 | 1,109.45 | -1.55% | 31 |
| Sep 10, 2026 | 1,148.30 | 1,148.30 | 1,123.05 | 1,126.95 | 1,126.95 | -0.03% | 252 |
| Sep 9, 2026 | 1,178.80 | 1,178.80 | 1,123.00 | 1,127.25 | 1,127.25 | -1.78% | 189 |
| Sep 8, 2026 | 1,117.85 | 1,178.65 | 1,095.00 | 1,147.70 | 1,147.70 | 2.67% | 1,384 |
| Sep 7, 2026 | 1,135.10 | 1,175.80 | 1,103.30 | 1,117.85 | 1,117.85 | -0.49% | 357 |
| Sep 4, 2026 | 1,104.95 | 1,124.00 | 1,084.00 | 1,123.35 | 1,123.35 | 0.75% | 129 |
| Sep 2, 2026 | 1,102.30 | 1,121.00 | 1,096.00 | 1,115.00 | 1,115.00 | -1.45% | 174 |
| Sep 1, 2026 | 1,066.00 | 1,135.00 | 1,053.90 | 1,131.40 | 1,131.40 | 6.36% | 133 |
| Aug 31, 2026 | 1,087.20 | 1,098.95 | 1,060.10 | 1,063.70 | 1,063.70 | -2.86% | 117 |
| Aug 28, 2026 | 1,115.60 | 1,118.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.08% | 181 |
| Aug 27, 2026 | 1,095.65 | 1,119.00 | 1,081.90 | 1,107.00 | 1,107.00 | 1.29% | 39 |
| Aug 26, 2026 | 1,097.00 | 1,190.20 | 1,072.00 | 1,092.95 | 1,092.95 | 0.64% | 35 |
| Aug 24, 2026 | 1,092.95 | 1,104.00 | 1,070.60 | 1,086.00 | 1,086.00 | -0.64% | 344 |
| Aug 21, 2026 | 1,091.50 | 1,109.30 | 1,085.00 | 1,092.95 | 1,092.95 | 0.77% | 362 |
| Aug 20, 2026 | 1,089.60 | 1,099.45 | 1,084.60 | 1,084.60 | 1,084.60 | -1.35% | 13 |
| Aug 19, 2026 | 1,100.00 | 1,107.20 | 1,085.50 | 1,099.40 | 1,099.40 | -1.12% | 152 |
| Aug 18, 2026 | 1,100.00 | 1,111.80 | 1,100.00 | 1,111.80 | 1,111.80 | 3.00% | 7 |
| Aug 17, 2026 | 1,074.00 | 1,079.45 | 1,068.00 | 1,079.45 | 1,079.45 | 1.76% | 81 |
| Aug 14, 2026 | 1,078.00 | 1,090.90 | 1,045.00 | 1,060.75 | 1,060.75 | 0.83% | 214 |
| Aug 13, 2026 | 1,075.40 | 1,076.20 | 1,044.20 | 1,052.00 | 1,052.00 | -1.78% | 88 |
| Aug 12, 2026 | 1,088.40 | 1,088.40 | 1,071.00 | 1,071.10 | 1,071.10 | -1.10% | 25 |
| Aug 11, 2026 | 1,093.45 | 1,095.20 | 1,066.70 | 1,083.00 | 1,083.00 | -0.96% | 66 |
| Aug 10, 2026 | 1,095.00 | 1,098.45 | 1,077.00 | 1,093.45 | 1,093.45 | -0.14% | 19 |
| Aug 7, 2026 | 1,111.80 | 1,115.25 | 1,095.00 | 1,095.00 | 1,095.00 | -1.22% | 128 |
| Aug 6, 2026 | 1,114.00 | 1,115.00 | 1,090.00 | 1,108.50 | 1,108.50 | -0.49% | 165 |
| Aug 5, 2026 | 1,108.20 | 1,114.00 | 1,108.20 | 1,114.00 | 1,114.00 | 0.52% | 5 |
| Aug 4, 2026 | 1,101.00 | 1,115.80 | 1,101.00 | 1,108.20 | 1,108.20 | 3.62% | 198 |
| Aug 3, 2026 | 1,100.00 | 1,108.00 | 1,065.30 | 1,069.45 | 1,069.45 | -1.80% | 168 |
| Jul 31, 2026 | 1,088.20 | 1,096.10 | 1,065.65 | 1,089.00 | 1,089.00 | 1.20% | 333 |
| Jul 30, 2026 | 1,095.50 | 1,096.10 | 1,056.65 | 1,076.10 | 1,076.10 | -1.74% | 208 |
| Jul 29, 2026 | 1,111.00 | 1,130.00 | 1,089.00 | 1,095.15 | 1,095.15 | -2.09% | 343 |
| Jul 28, 2026 | 1,106.20 | 1,122.00 | 1,104.45 | 1,118.50 | 1,118.50 | -1.19% | 30 |
| Jul 27, 2026 | 1,072.65 | 1,149.00 | 1,068.80 | 1,132.00 | 1,132.00 | 3.64% | 1,706 |
| Jul 24, 2026 | 1,071.55 | 1,092.40 | 1,058.40 | 1,092.20 | 1,092.20 | 1.06% | 91 |
| Jul 23, 2026 | 1,065.05 | 1,092.70 | 1,060.70 | 1,080.75 | 1,080.75 | -0.18% | 126 |
| Jul 22, 2026 | 1,094.00 | 1,097.25 | 1,078.40 | 1,082.75 | 1,082.75 | -0.35% | 183 |
| Jul 21, 2026 | 1,096.05 | 1,096.50 | 1,074.60 | 1,086.55 | 1,086.55 | -2.56% | 158 |
| Jul 20, 2026 | 1,100.00 | 1,115.25 | 1,090.70 | 1,115.10 | 1,115.10 | -0.01% | 32 |
| Jul 17, 2026 | 1,152.05 | 1,152.05 | 1,115.25 | 1,115.25 | 1,115.25 | 0.22% | 12 |
| Jul 16, 2026 | 1,106.05 | 1,119.85 | 1,085.20 | 1,112.80 | 1,112.80 | -0.08% | 141 |
| Jul 15, 2026 | 1,141.00 | 1,141.00 | 1,113.55 | 1,113.70 | 1,113.70 | -2.39% | 162 |