India Motor Parts & Accessories Limited (NSE:IMPAL)
India · Delayed Price · Currency is INR 1,079.20
-14.40 (-1.32%)
Jul 22, 2026, 3:29 PM IST
NSE:IMPAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,114.50 | 1,114.50 | 1,087.00 | 1,093.60 | 1,093.60 | -1.83% | 1,840 |
| Jul 20, 2026 | 1,104.40 | 1,122.00 | 1,093.90 | 1,114.00 | 1,114.00 | 1.38% | 1,144 |
| Jul 17, 2026 | 1,122.00 | 1,122.00 | 1,098.00 | 1,098.80 | 1,098.80 | -1.56% | 1,519 |
| Jul 16, 2026 | 1,112.00 | 1,122.00 | 1,075.80 | 1,116.20 | 1,116.20 | -0.27% | 4,300 |
| Jul 15, 2026 | 1,140.00 | 1,152.50 | 1,111.40 | 1,119.20 | 1,119.20 | -2.24% | 4,776 |
| Jul 14, 2026 | 1,134.80 | 1,151.40 | 1,120.30 | 1,144.90 | 1,144.90 | 1.27% | 4,203 |
| Jul 13, 2026 | 1,148.00 | 1,168.00 | 1,146.60 | 1,153.50 | 1,130.50 | 0.62% | 4,937 |
| Jul 10, 2026 | 1,165.00 | 1,165.00 | 1,141.20 | 1,146.40 | 1,123.54 | -0.79% | 4,130 |
| Jul 9, 2026 | 1,120.70 | 1,162.00 | 1,120.00 | 1,155.50 | 1,132.46 | 3.15% | 6,706 |
| Jul 8, 2026 | 1,170.10 | 1,180.00 | 1,110.00 | 1,120.20 | 1,097.86 | -5.45% | 9,423 |
| Jul 7, 2026 | 1,206.00 | 1,238.90 | 1,162.40 | 1,184.80 | 1,161.18 | -1.74% | 22,773 |
| Jul 6, 2026 | 1,115.50 | 1,220.00 | 1,083.10 | 1,205.80 | 1,181.76 | 8.10% | 42,662 |
| Jul 3, 2026 | 1,107.60 | 1,130.00 | 1,107.60 | 1,115.50 | 1,093.26 | 0.12% | 4,736 |
| Jul 2, 2026 | 1,110.50 | 1,120.40 | 1,084.00 | 1,114.20 | 1,091.98 | 0.83% | 2,889 |
| Jul 1, 2026 | 1,107.70 | 1,113.20 | 1,090.00 | 1,105.00 | 1,082.97 | 0.26% | 1,526 |
| Jun 30, 2026 | 1,106.40 | 1,115.00 | 1,080.10 | 1,102.10 | 1,080.12 | 0.41% | 2,545 |
| Jun 29, 2026 | 1,100.00 | 1,106.60 | 1,081.00 | 1,097.60 | 1,075.71 | 0.29% | 4,576 |
| Jun 25, 2026 | 1,084.10 | 1,105.00 | 1,073.00 | 1,094.40 | 1,072.58 | 0.92% | 5,985 |
| Jun 24, 2026 | 1,124.40 | 1,140.00 | 1,078.00 | 1,084.40 | 1,062.78 | -3.07% | 10,053 |
| Jun 23, 2026 | 1,095.20 | 1,136.20 | 1,095.20 | 1,118.80 | 1,096.49 | 1.76% | 9,627 |
| Jun 22, 2026 | 1,073.90 | 1,103.80 | 1,062.60 | 1,099.40 | 1,077.48 | 3.16% | 3,677 |
| Jun 19, 2026 | 1,081.40 | 1,085.00 | 1,047.30 | 1,065.70 | 1,044.45 | -1.44% | 4,635 |
| Jun 18, 2026 | 1,098.20 | 1,098.20 | 1,076.30 | 1,081.30 | 1,059.74 | -0.62% | 1,345 |
| Jun 17, 2026 | 1,082.30 | 1,125.50 | 1,080.20 | 1,088.10 | 1,066.40 | 0.27% | 3,952 |
| Jun 16, 2026 | 1,105.50 | 1,111.80 | 1,072.40 | 1,085.20 | 1,063.56 | -0.86% | 1,423 |
| Jun 15, 2026 | 1,067.00 | 1,108.80 | 1,060.10 | 1,094.60 | 1,072.77 | 2.72% | 4,999 |
| Jun 12, 2026 | 1,050.00 | 1,074.20 | 1,050.00 | 1,065.60 | 1,044.35 | 1.83% | 1,252 |
| Jun 11, 2026 | 1,060.50 | 1,077.30 | 1,035.00 | 1,046.40 | 1,025.54 | -0.73% | 1,102 |
| Jun 10, 2026 | 1,080.00 | 1,085.00 | 1,052.40 | 1,054.10 | 1,033.08 | -1.76% | 1,056 |
| Jun 9, 2026 | 1,064.00 | 1,080.00 | 1,060.20 | 1,073.00 | 1,051.61 | 2.60% | 1,273 |
| Jun 8, 2026 | 1,060.50 | 1,099.00 | 1,036.50 | 1,045.80 | 1,024.95 | -2.19% | 3,258 |
| Jun 5, 2026 | 1,060.00 | 1,096.40 | 1,060.00 | 1,069.20 | 1,047.88 | -1.93% | 1,216 |
| Jun 4, 2026 | 1,078.00 | 1,097.80 | 1,065.00 | 1,090.20 | 1,068.46 | 2.00% | 2,620 |
| Jun 3, 2026 | 1,046.30 | 1,088.00 | 1,046.30 | 1,068.80 | 1,047.49 | 2.06% | 1,040 |
| Jun 2, 2026 | 1,078.00 | 1,078.00 | 1,029.00 | 1,047.20 | 1,026.32 | -0.94% | 2,685 |
| Jun 1, 2026 | 1,096.40 | 1,127.50 | 1,052.60 | 1,057.10 | 1,036.02 | -2.14% | 6,210 |
| May 29, 2026 | 1,111.70 | 1,139.60 | 1,077.80 | 1,080.20 | 1,058.66 | -2.25% | 2,365 |
| May 27, 2026 | 1,119.00 | 1,119.00 | 1,096.20 | 1,105.10 | 1,083.07 | -0.60% | 2,172 |
| May 26, 2026 | 1,119.80 | 1,141.00 | 1,108.10 | 1,111.80 | 1,089.63 | -0.71% | 1,664 |
| May 25, 2026 | 1,146.00 | 1,146.00 | 1,113.00 | 1,119.80 | 1,097.47 | -0.62% | 5,464 |
| May 22, 2026 | 1,135.00 | 1,151.00 | 1,101.00 | 1,126.80 | 1,104.33 | 0.84% | 22,297 |
| May 21, 2026 | 1,020.00 | 1,176.90 | 1,018.00 | 1,117.40 | 1,095.12 | 10.25% | 79,318 |
| May 20, 2026 | 1,029.30 | 1,037.00 | 1,010.00 | 1,013.50 | 993.29 | -1.47% | 4,145 |
| May 19, 2026 | 1,060.00 | 1,060.00 | 1,025.60 | 1,028.60 | 1,008.09 | -2.22% | 1,157 |
| May 18, 2026 | 1,016.00 | 1,060.00 | 1,016.00 | 1,051.90 | 1,030.93 | 3.49% | 10,982 |
| May 15, 2026 | 1,025.00 | 1,033.60 | 1,014.30 | 1,016.40 | 996.13 | -0.51% | 1,997 |
| May 14, 2026 | 1,031.20 | 1,032.70 | 1,014.20 | 1,021.60 | 1,001.23 | -0.32% | 2,350 |
| May 13, 2026 | 1,002.00 | 1,034.00 | 1,002.00 | 1,024.90 | 1,004.46 | 0.75% | 1,953 |
| May 12, 2026 | 1,027.60 | 1,030.50 | 1,009.90 | 1,017.30 | 997.02 | -0.95% | 3,046 |
| May 11, 2026 | 1,032.50 | 1,050.10 | 1,023.90 | 1,027.10 | 1,006.62 | 0.49% | 3,347 |