India Motor Parts & Accessories Limited (NSE:IMPAL)
India · Delayed Price · Currency is INR 1,065.70
-15.60 (-1.44%)
Jun 19, 2026, 3:29 PM IST
NSE:IMPAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,081.40 | 1,085.00 | 1,047.30 | 1,065.70 | 1,065.70 | -1.44% | 4,635 |
| Jun 18, 2026 | 1,098.20 | 1,098.20 | 1,076.30 | 1,081.30 | 1,081.30 | -0.62% | 1,345 |
| Jun 17, 2026 | 1,082.30 | 1,125.50 | 1,080.20 | 1,088.10 | 1,088.10 | 0.27% | 3,952 |
| Jun 16, 2026 | 1,105.50 | 1,111.80 | 1,072.40 | 1,085.20 | 1,085.20 | -0.86% | 1,423 |
| Jun 15, 2026 | 1,067.00 | 1,108.80 | 1,060.10 | 1,094.60 | 1,094.60 | 2.72% | 4,999 |
| Jun 12, 2026 | 1,050.00 | 1,074.20 | 1,050.00 | 1,065.60 | 1,065.60 | 1.83% | 1,252 |
| Jun 11, 2026 | 1,060.50 | 1,077.30 | 1,035.00 | 1,046.40 | 1,046.40 | -0.73% | 1,102 |
| Jun 10, 2026 | 1,080.00 | 1,085.00 | 1,052.40 | 1,054.10 | 1,054.10 | -1.76% | 1,056 |
| Jun 9, 2026 | 1,064.00 | 1,080.00 | 1,060.20 | 1,073.00 | 1,073.00 | 2.60% | 1,273 |
| Jun 8, 2026 | 1,060.50 | 1,099.00 | 1,036.50 | 1,045.80 | 1,045.80 | -2.19% | 3,258 |
| Jun 5, 2026 | 1,060.00 | 1,096.40 | 1,060.00 | 1,069.20 | 1,069.20 | -1.93% | 1,216 |
| Jun 4, 2026 | 1,078.00 | 1,097.80 | 1,065.00 | 1,090.20 | 1,090.20 | 2.00% | 2,620 |
| Jun 3, 2026 | 1,046.30 | 1,088.00 | 1,046.30 | 1,068.80 | 1,068.80 | 2.06% | 1,040 |
| Jun 2, 2026 | 1,078.00 | 1,078.00 | 1,029.00 | 1,047.20 | 1,047.20 | -0.94% | 2,685 |
| Jun 1, 2026 | 1,096.40 | 1,127.50 | 1,052.60 | 1,057.10 | 1,057.10 | -2.14% | 6,210 |
| May 29, 2026 | 1,111.70 | 1,139.60 | 1,077.80 | 1,080.20 | 1,080.20 | -2.25% | 2,365 |
| May 27, 2026 | 1,119.00 | 1,119.00 | 1,096.20 | 1,105.10 | 1,105.10 | -0.60% | 2,172 |
| May 26, 2026 | 1,119.80 | 1,141.00 | 1,108.10 | 1,111.80 | 1,111.80 | -0.71% | 1,664 |
| May 25, 2026 | 1,146.00 | 1,146.00 | 1,113.00 | 1,119.80 | 1,119.80 | -0.62% | 5,464 |
| 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 |