India Motor Parts & Accessories Limited (NSE:IMPAL)
India · Delayed Price · Currency is INR 1,129.60
+12.20 (1.09%)
May 22, 2026, 3:30 PM IST
NSE:IMPAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,135.00 | 1,151.00 | 1,101.00 | 1,126.80 | 1,126.80 | 0.84% | 22,297 |
| May 21, 2026 | 1,020.00 | 1,176.90 | 1,018.00 | 1,117.40 | 1,117.40 | 10.25% | 79,318 |
| May 20, 2026 | 1,029.30 | 1,037.00 | 1,010.00 | 1,013.50 | 1,013.50 | -1.47% | 4,145 |
| May 19, 2026 | 1,060.00 | 1,060.00 | 1,025.60 | 1,028.60 | 1,028.60 | -2.22% | 1,157 |
| May 18, 2026 | 1,016.00 | 1,060.00 | 1,016.00 | 1,051.90 | 1,051.90 | 3.49% | 10,982 |
| May 15, 2026 | 1,025.00 | 1,033.60 | 1,014.30 | 1,016.40 | 1,016.40 | -0.51% | 1,997 |
| May 14, 2026 | 1,031.20 | 1,032.70 | 1,014.20 | 1,021.60 | 1,021.60 | -0.32% | 2,350 |
| May 13, 2026 | 1,002.00 | 1,034.00 | 1,002.00 | 1,024.90 | 1,024.90 | 0.75% | 1,953 |
| May 12, 2026 | 1,027.60 | 1,030.50 | 1,009.90 | 1,017.30 | 1,017.30 | -0.95% | 3,046 |
| May 11, 2026 | 1,032.50 | 1,050.10 | 1,023.90 | 1,027.10 | 1,027.10 | 0.49% | 3,347 |
| May 8, 2026 | 1,021.60 | 1,064.90 | 1,019.00 | 1,022.10 | 1,022.10 | 0.05% | 16,641 |
| May 7, 2026 | 1,017.30 | 1,040.60 | 1,015.00 | 1,021.60 | 1,021.60 | 0.45% | 5,539 |
| May 6, 2026 | 1,015.00 | 1,023.70 | 1,002.70 | 1,017.00 | 1,017.00 | 0.82% | 2,946 |
| May 5, 2026 | 1,010.50 | 1,018.70 | 993.10 | 1,008.70 | 1,008.70 | -0.13% | 1,674 |
| May 4, 2026 | 1,004.10 | 1,020.30 | 997.20 | 1,010.00 | 1,010.00 | 0.59% | 1,438 |
| Apr 30, 2026 | 1,011.85 | 1,019.00 | 1,000.00 | 1,004.10 | 1,004.10 | -0.77% | 776 |
| Apr 29, 2026 | 1,005.00 | 1,018.85 | 998.55 | 1,011.85 | 1,011.85 | 1.31% | 1,130 |
| Apr 28, 2026 | 1,011.45 | 1,011.50 | 992.20 | 998.80 | 998.80 | -0.62% | 1,464 |
| Apr 27, 2026 | 1,000.00 | 1,010.95 | 999.10 | 1,005.00 | 1,005.00 | 0.34% | 543 |
| Apr 24, 2026 | 1,023.55 | 1,026.20 | 995.00 | 1,001.60 | 1,001.60 | -1.40% | 2,547 |
| Apr 23, 2026 | 1,028.10 | 1,028.10 | 1,014.80 | 1,015.85 | 1,015.85 | -0.55% | 881 |
| Apr 22, 2026 | 1,025.00 | 1,030.00 | 1,015.00 | 1,021.50 | 1,021.50 | 0.11% | 1,064 |
| Apr 21, 2026 | 1,025.05 | 1,030.60 | 1,018.85 | 1,020.40 | 1,020.40 | - | 934 |
| Apr 20, 2026 | 1,017.40 | 1,030.40 | 1,011.50 | 1,020.45 | 1,020.45 | -0.36% | 1,611 |
| Apr 17, 2026 | 1,026.00 | 1,036.90 | 1,016.00 | 1,024.15 | 1,024.15 | -0.13% | 5,253 |
| Apr 16, 2026 | 1,039.80 | 1,039.80 | 1,010.00 | 1,025.50 | 1,025.50 | 1.94% | 4,734 |
| Apr 15, 2026 | 1,017.40 | 1,021.25 | 1,000.40 | 1,005.95 | 1,005.95 | 0.35% | 1,556 |
| Apr 13, 2026 | 1,000.00 | 1,010.70 | 999.00 | 1,002.40 | 1,002.40 | -1.04% | 994 |
| Apr 10, 2026 | 1,002.60 | 1,027.00 | 999.40 | 1,012.95 | 1,012.95 | 1.03% | 2,178 |
| Apr 9, 2026 | 1,000.70 | 1,008.45 | 994.45 | 1,002.60 | 1,002.60 | 0.46% | 2,279 |
| Apr 8, 2026 | 1,024.30 | 1,039.95 | 988.60 | 998.05 | 998.05 | 1.25% | 3,205 |
| Apr 7, 2026 | 985.85 | 995.95 | 979.00 | 985.70 | 985.70 | 0.02% | 2,017 |
| Apr 6, 2026 | 997.00 | 997.00 | 970.20 | 985.50 | 985.50 | 1.56% | 962 |
| Apr 2, 2026 | 966.15 | 974.55 | 957.80 | 970.40 | 970.40 | -0.53% | 1,072 |
| Apr 1, 2026 | 1,000.00 | 1,010.00 | 955.30 | 975.55 | 975.55 | 2.56% | 3,224 |
| Mar 30, 2026 | 956.90 | 973.00 | 928.00 | 951.20 | 951.20 | -2.07% | 4,233 |
| Mar 27, 2026 | 991.90 | 991.90 | 966.20 | 971.30 | 971.30 | -2.08% | 3,375 |
| Mar 25, 2026 | 976.00 | 1,012.60 | 976.00 | 991.90 | 991.90 | 1.71% | 1,390 |
| Mar 24, 2026 | 977.70 | 993.10 | 974.00 | 975.20 | 975.20 | 0.93% | 2,180 |
| Mar 23, 2026 | 1,002.10 | 1,004.00 | 955.60 | 966.20 | 966.20 | -2.95% | 2,592 |
| Mar 20, 2026 | 1,000.00 | 1,015.50 | 991.00 | 995.60 | 995.60 | 0.11% | 1,279 |
| Mar 19, 2026 | 1,035.00 | 1,035.00 | 992.10 | 994.50 | 994.50 | -2.73% | 742 |
| Mar 18, 2026 | 991.90 | 1,039.00 | 982.10 | 1,022.40 | 1,022.40 | 3.89% | 3,436 |
| Mar 17, 2026 | 1,001.40 | 1,002.30 | 977.50 | 984.10 | 984.10 | -1.16% | 5,886 |
| Mar 16, 2026 | 1,004.00 | 1,005.60 | 986.50 | 995.60 | 995.60 | -0.51% | 1,564 |
| Mar 13, 2026 | 1,018.50 | 1,038.00 | 992.00 | 1,000.70 | 1,000.70 | -1.74% | 2,372 |
| Mar 12, 2026 | 1,023.10 | 1,036.50 | 1,010.20 | 1,018.40 | 1,018.40 | -0.46% | 1,120 |
| Mar 11, 2026 | 1,022.20 | 1,069.60 | 1,011.30 | 1,023.10 | 1,023.10 | 0.13% | 2,998 |
| Mar 10, 2026 | 1,035.90 | 1,035.90 | 1,008.20 | 1,021.80 | 1,021.80 | -0.43% | 2,300 |
| Mar 9, 2026 | 1,021.10 | 1,039.00 | 992.10 | 1,026.20 | 1,026.20 | -0.09% | 2,366 |