India Motor Parts & Accessories Limited (NSE:IMPAL)
India · Delayed Price · Currency is INR 1,013.90
-41.40 (-3.92%)
Feb 19, 2026, 3:29 PM IST
NSE:IMPAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,056.80 | 1,064.00 | 1,050.00 | 1,055.30 | 1,055.30 | 0.02% | 1,011 |
| Feb 17, 2026 | 1,055.10 | 1,068.00 | 1,051.50 | 1,055.10 | 1,055.10 | -0.79% | 1,530 |
| Feb 16, 2026 | 1,040.00 | 1,070.90 | 1,033.20 | 1,063.50 | 1,063.50 | 1.15% | 1,038 |
| Feb 13, 2026 | 1,050.00 | 1,059.90 | 1,035.00 | 1,051.40 | 1,051.40 | 0.67% | 2,390 |
| Feb 12, 2026 | 1,062.00 | 1,073.80 | 1,040.00 | 1,044.40 | 1,044.40 | -1.66% | 3,385 |
| Feb 11, 2026 | 1,065.80 | 1,083.90 | 1,050.00 | 1,062.00 | 1,062.00 | -0.22% | 2,483 |
| Feb 10, 2026 | 1,071.50 | 1,072.40 | 1,059.00 | 1,064.30 | 1,064.30 | -0.04% | 1,047 |
| Feb 9, 2026 | 1,069.50 | 1,074.90 | 1,052.00 | 1,064.70 | 1,064.70 | 0.20% | 2,190 |
| Feb 6, 2026 | 1,076.40 | 1,077.90 | 1,060.40 | 1,062.60 | 1,062.60 | -0.78% | 1,271 |
| Feb 5, 2026 | 1,062.00 | 1,075.00 | 1,062.00 | 1,071.00 | 1,071.00 | 0.52% | 887 |
| Feb 4, 2026 | 1,085.30 | 1,111.00 | 1,049.90 | 1,065.50 | 1,065.50 | -1.65% | 6,072 |
| Feb 3, 2026 | 1,078.00 | 1,089.80 | 1,051.20 | 1,083.40 | 1,083.40 | 1.50% | 2,940 |
| Feb 2, 2026 | 1,049.90 | 1,080.00 | 1,040.10 | 1,067.40 | 1,067.40 | -0.21% | 5,568 |
| Feb 1, 2026 | 1,086.00 | 1,089.80 | 1,030.20 | 1,069.60 | 1,069.60 | -1.56% | 2,210 |
| Jan 30, 2026 | 1,072.40 | 1,091.00 | 1,044.10 | 1,086.50 | 1,086.50 | -0.57% | 10,794 |
| Jan 29, 2026 | 1,045.00 | 1,100.00 | 1,045.00 | 1,092.70 | 1,092.70 | 0.50% | 13,092 |
| Jan 28, 2026 | 1,082.90 | 1,095.50 | 1,066.20 | 1,087.30 | 1,077.30 | 1.29% | 10,133 |
| Jan 27, 2026 | 1,090.00 | 1,091.80 | 1,048.80 | 1,073.40 | 1,063.53 | 0.05% | 12,792 |
| Jan 23, 2026 | 1,046.90 | 1,128.10 | 1,036.60 | 1,072.90 | 1,063.03 | 2.49% | 14,926 |
| Jan 22, 2026 | 1,005.30 | 1,059.80 | 1,001.00 | 1,046.80 | 1,037.17 | 1.40% | 6,337 |
| Jan 21, 2026 | 1,004.00 | 1,070.00 | 997.10 | 1,032.30 | 1,022.81 | 2.93% | 6,849 |
| Jan 20, 2026 | 1,017.00 | 1,017.00 | 991.10 | 1,002.90 | 993.68 | -0.45% | 1,891 |
| Jan 19, 2026 | 990.00 | 1,025.70 | 990.00 | 1,007.40 | 998.13 | 0.98% | 3,173 |
| Jan 16, 2026 | 1,003.40 | 1,010.00 | 990.00 | 997.60 | 988.42 | -0.62% | 1,940 |
| Jan 14, 2026 | 998.90 | 1,018.90 | 981.10 | 1,003.80 | 994.57 | 0.56% | 1,693 |
| Jan 13, 2026 | 1,005.30 | 1,013.40 | 997.10 | 998.20 | 989.02 | -0.71% | 1,539 |
| Jan 12, 2026 | 1,005.70 | 1,012.00 | 997.30 | 1,005.30 | 996.05 | -0.64% | 1,345 |
| Jan 9, 2026 | 1,019.90 | 1,023.30 | 1,001.30 | 1,011.80 | 1,002.49 | -0.73% | 1,663 |
| Jan 8, 2026 | 1,022.50 | 1,028.50 | 1,015.00 | 1,019.20 | 1,009.83 | 0.92% | 1,566 |
| Jan 7, 2026 | 1,010.00 | 1,045.00 | 998.50 | 1,009.90 | 1,000.61 | -0.05% | 6,210 |
| Jan 6, 2026 | 1,024.00 | 1,028.40 | 992.50 | 1,010.40 | 1,001.11 | -1.42% | 8,139 |
| Jan 5, 2026 | 1,042.60 | 1,050.00 | 1,017.00 | 1,025.00 | 1,015.57 | -1.69% | 3,113 |
| Jan 2, 2026 | 1,049.00 | 1,049.00 | 1,023.40 | 1,042.60 | 1,033.01 | -0.04% | 2,161 |
| Jan 1, 2026 | 1,037.10 | 1,045.00 | 1,034.20 | 1,043.00 | 1,033.41 | 0.44% | 887 |
| Dec 31, 2025 | 1,010.00 | 1,043.90 | 1,010.00 | 1,038.40 | 1,028.85 | 0.79% | 1,195 |
| Dec 30, 2025 | 1,050.90 | 1,050.90 | 1,020.00 | 1,030.30 | 1,020.82 | -1.00% | 2,878 |
| Dec 29, 2025 | 1,038.00 | 1,049.00 | 1,032.40 | 1,040.70 | 1,031.13 | 0.02% | 963 |
| Dec 26, 2025 | 1,046.70 | 1,046.70 | 1,035.00 | 1,040.50 | 1,030.93 | 0.30% | 1,454 |
| Dec 24, 2025 | 1,052.00 | 1,052.00 | 1,025.00 | 1,037.40 | 1,027.86 | -1.00% | 2,307 |
| Dec 23, 2025 | 1,028.60 | 1,049.00 | 1,021.40 | 1,047.90 | 1,038.26 | 1.88% | 4,466 |
| Dec 22, 2025 | 1,016.00 | 1,050.00 | 990.00 | 1,028.60 | 1,019.14 | -1.15% | 13,418 |
| Dec 19, 2025 | 1,038.30 | 1,049.90 | 1,035.90 | 1,040.60 | 1,031.03 | 0.40% | 1,324 |
| Dec 18, 2025 | 1,038.00 | 1,041.90 | 1,022.20 | 1,036.50 | 1,026.97 | 0.10% | 1,325 |
| Dec 17, 2025 | 1,028.30 | 1,042.20 | 1,026.20 | 1,035.50 | 1,025.98 | 0.63% | 1,221 |
| Dec 16, 2025 | 1,043.50 | 1,043.50 | 1,028.00 | 1,029.00 | 1,019.54 | -0.54% | 1,044 |
| Dec 15, 2025 | 1,040.00 | 1,044.40 | 1,034.20 | 1,034.60 | 1,025.08 | -0.11% | 1,298 |
| Dec 12, 2025 | 1,027.00 | 1,045.50 | 1,024.30 | 1,035.70 | 1,026.17 | -0.12% | 1,655 |
| Dec 11, 2025 | 1,035.90 | 1,059.90 | 1,034.00 | 1,036.90 | 1,027.36 | -0.65% | 1,981 |
| Dec 10, 2025 | 1,023.90 | 1,053.30 | 1,023.90 | 1,043.70 | 1,034.10 | 0.70% | 1,692 |
| Dec 9, 2025 | 1,018.30 | 1,043.00 | 1,015.90 | 1,036.40 | 1,026.87 | 1.27% | 1,254 |