India Motor Parts & Accessories Limited (BOM:590065)
India · Delayed Price · Currency is INR 1,080.75
-2.00 (-0.18%)
At close: Jul 23, 2026
BOM:590065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1,133.85 | 1,145.90 | 1,122.10 | 1,140.95 | 1,140.95 | 1.12% | 434 |
| Jul 13, 2026 | 1,126.05 | 1,159.30 | 1,126.05 | 1,151.30 | 1,128.30 | -0.32% | 591 |
| Jul 10, 2026 | 1,150.00 | 1,165.50 | 1,139.25 | 1,155.05 | 1,131.98 | -0.28% | 248 |
| Jul 9, 2026 | 1,135.05 | 1,160.00 | 1,135.05 | 1,158.25 | 1,135.11 | 3.83% | 158 |
| Jul 8, 2026 | 1,174.00 | 1,174.00 | 1,112.75 | 1,115.55 | 1,093.26 | -5.66% | 703 |
| Jul 7, 2026 | 1,213.65 | 1,234.00 | 1,170.00 | 1,182.45 | 1,158.83 | -1.86% | 1,198 |
| Jul 6, 2026 | 1,095.00 | 1,213.25 | 1,078.55 | 1,204.85 | 1,180.78 | 8.29% | 1,193 |
| Jul 3, 2026 | 1,121.00 | 1,129.30 | 1,100.00 | 1,112.65 | 1,090.42 | -0.68% | 1,131 |
| Jul 2, 2026 | 1,090.00 | 1,125.65 | 1,090.00 | 1,120.25 | 1,097.87 | 1.44% | 54 |
| Jul 1, 2026 | 1,108.75 | 1,108.75 | 1,090.00 | 1,104.40 | 1,082.34 | -0.46% | 11 |
| Jun 30, 2026 | 1,093.00 | 1,109.45 | 1,077.25 | 1,109.45 | 1,087.29 | 1.83% | 166 |
| Jun 29, 2026 | 1,113.80 | 1,113.80 | 1,077.50 | 1,089.55 | 1,067.78 | -0.22% | 60 |
| Jun 25, 2026 | 1,099.95 | 1,099.95 | 1,072.35 | 1,091.90 | 1,070.09 | 0.30% | 500 |
| Jun 24, 2026 | 1,120.60 | 1,127.95 | 1,081.10 | 1,088.60 | 1,066.85 | -2.47% | 174,677 |
| Jun 23, 2026 | 1,109.20 | 1,132.95 | 1,109.20 | 1,116.15 | 1,093.85 | 2.73% | 264 |
| Jun 22, 2026 | 1,103.35 | 1,103.35 | 1,083.80 | 1,086.50 | 1,064.79 | 1.92% | 113 |
| Jun 19, 2026 | 1,085.00 | 1,085.00 | 1,049.40 | 1,066.00 | 1,044.70 | -1.75% | 137 |
| Jun 18, 2026 | 1,079.80 | 1,085.00 | 1,079.80 | 1,085.00 | 1,063.32 | 0.48% | 60 |
| Jun 17, 2026 | 1,101.25 | 1,103.00 | 1,076.35 | 1,079.80 | 1,058.23 | -0.84% | 142 |
| Jun 16, 2026 | 1,095.00 | 1,095.00 | 1,078.75 | 1,089.00 | 1,067.24 | -0.32% | 233 |
| Jun 15, 2026 | 1,095.00 | 1,114.70 | 1,088.00 | 1,092.55 | 1,070.72 | 2.64% | 301 |
| Jun 12, 2026 | 1,064.00 | 1,075.00 | 1,060.00 | 1,064.45 | 1,043.19 | 2.15% | 173 |
| Jun 11, 2026 | 1,054.25 | 1,070.60 | 1,038.00 | 1,042.00 | 1,021.18 | -1.26% | 90 |
| Jun 10, 2026 | 1,079.20 | 1,079.20 | 1,055.35 | 1,055.35 | 1,034.27 | -2.21% | 98 |
| Jun 9, 2026 | 1,070.00 | 1,079.20 | 1,055.70 | 1,079.20 | 1,057.64 | 2.45% | 40 |
| Jun 8, 2026 | 1,065.00 | 1,091.70 | 1,042.90 | 1,053.35 | 1,032.31 | -1.83% | 174 |
| Jun 5, 2026 | 1,054.70 | 1,119.00 | 1,054.70 | 1,073.00 | 1,051.56 | -2.00% | 43 |
| Jun 4, 2026 | 1,064.15 | 1,094.95 | 1,064.15 | 1,094.95 | 1,073.08 | 0.92% | 106 |
| Jun 3, 2026 | 1,054.60 | 1,085.00 | 1,054.60 | 1,085.00 | 1,063.32 | 2.88% | 15 |
| Jun 2, 2026 | 1,062.00 | 1,069.75 | 1,031.05 | 1,054.60 | 1,033.53 | -0.40% | 86 |
| Jun 1, 2026 | 1,078.00 | 1,083.00 | 1,055.05 | 1,058.85 | 1,037.70 | -2.92% | 237 |
| May 29, 2026 | 1,119.80 | 1,119.80 | 1,077.90 | 1,090.65 | 1,068.86 | -1.37% | 397 |
| May 27, 2026 | 1,114.00 | 1,116.60 | 1,099.00 | 1,105.75 | 1,083.66 | -0.42% | 38 |
| May 26, 2026 | 1,128.80 | 1,132.90 | 1,110.05 | 1,110.40 | 1,088.22 | -1.63% | 151 |
| May 25, 2026 | 1,173.95 | 1,173.95 | 1,113.40 | 1,128.85 | 1,106.30 | 0.40% | 529 |
| May 22, 2026 | 1,134.95 | 1,150.00 | 1,106.65 | 1,124.35 | 1,101.89 | 0.41% | 2,043 |
| May 21, 2026 | 1,026.00 | 1,177.75 | 1,013.85 | 1,119.80 | 1,097.43 | 9.01% | 384,834 |
| May 20, 2026 | 1,021.10 | 1,037.15 | 1,011.00 | 1,027.20 | 1,006.68 | -0.44% | 38 |
| May 19, 2026 | 1,055.00 | 1,060.00 | 1,021.00 | 1,031.75 | 1,011.14 | -1.36% | 111 |
| May 18, 2026 | 1,024.75 | 1,046.00 | 1,024.75 | 1,046.00 | 1,025.10 | 2.93% | 2 |
| May 15, 2026 | 1,025.00 | 1,035.30 | 1,004.60 | 1,016.20 | 995.90 | 0.69% | 57 |
| May 14, 2026 | 1,015.00 | 1,031.20 | 1,009.25 | 1,009.25 | 989.09 | -3.68% | 70 |