India Motor Parts & Accessories Limited - IMPAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,059	1,070.8	1,070.8	1,075	1,048.1	1,387
October 16, 2025	1,043.8	1,050.3	1,050.3	1,060	1,028.4	1,476
October 15, 2025	1,052.3	1,042.7	1,042.7	1,056	1,030.3	1,801
October 14, 2025	1,048.8	1,047	1,047	1,055.8	1,041.2	1,949
October 13, 2025	1,060	1,042.9	1,042.9	1,071.9	1,036	2,087
October 10, 2025	1,080.1	1,067.8	1,067.8	1,084	1,061	1,223
October 09, 2025	1,089.3	1,079.7	1,079.7	1,089.3	1,074.6	1,286
October 08, 2025	1,081.6	1,080.8	1,080.8	1,088.7	1,070	1,381
October 07, 2025	1,095.3	1,081.6	1,081.6	1,105.5	1,067.2	3,170
October 06, 2025	1,108.5	1,092.4	1,092.4	1,125	1,080.3	2,181
October 03, 2025	1,085	1,098.2	1,098.2	1,118.5	1,076	2,582
October 01, 2025	1,049.8	1,082.6	1,082.6	1,093	1,042.7	3,081
September 30, 2025	1,059.5	1,048.9	1,048.9	1,059.5	1,046.75	1,331
September 29, 2025	1,065.5	1,050.95	1,050.95	1,065.5	1,043.25	1,409
September 26, 2025	1,055.05	1,054.85	1,054.85	1,084	1,041.25	3,227
September 25, 2025	1,071.5	1,068	1,068	1,075	1,045.6	2,224
September 24, 2025	1,064	1,062.8	1,062.8	1,083.45	1,058.35	3,402
September 23, 2025	1,079	1,058.95	1,058.95	1,079	1,050	1,966
September 22, 2025	1,077.2	1,067.8	1,067.8	1,080.65	1,064.05	1,289
September 19, 2025	1,082	1,070.7	1,070.7	1,083.95	1,034.9	2,062
September 18, 2025	1,084.35	1,073.1	1,073.1	1,090.05	1,068	1,019
September 17, 2025	1,044.75	1,084.35	1,084.35	1,100	1,039.55	4,191
September 16, 2025	1,034.85	1,060.25	1,060.25	1,065	1,028.85	4,342
September 15, 2025	1,033.1	1,034.2	1,034.2	1,040	1,008.1	5,654
September 12, 2025	1,032.75	1,027.05	1,027.05	1,037.2	1,017	2,002
September 11, 2025	1,022.4	1,027.55	1,027.55	1,040	1,014.05	8,292
September 10, 2025	1,011	1,015.9	1,015.9	1,024.3	1,009	2,432
September 09, 2025	1,028.3	1,016.7	1,016.7	1,030.9	1,006.05	3,514
September 08, 2025	1,024.9	1,029.25	1,029.25	1,035	1,007.1	1,082
September 05, 2025	1,013	1,017	1,017	1,022	1,008.75	772
September 04, 2025	1,007.7	1,004.85	1,004.85	1,015	997.25	2,026
September 03, 2025	1,013.3	999.95	999.95	1,013.45	994.05	2,991
September 02, 2025	1,025.55	1,001.05	1,001.05	1,036	986	2,525
September 01, 2025	1,000.5	1,025.55	1,025.55	1,034	992	1,619
August 29, 2025	1,006.5	992.2	992.2	1,006.5	989.1	3,908
August 28, 2025	1,028	998.3	998.3	1,028	996	6,268
August 26, 2025	1,033.8	1,019.3	1,019.3	1,033.8	1,001.2	2,112
August 25, 2025	1,046	1,034.7	1,034.7	1,054.9	1,031.9	2,376
August 22, 2025	1,060.3	1,045.2	1,045.2	1,060.3	1,045	757
August 21, 2025	1,062	1,054.3	1,054.3	1,063	1,050.5	762
August 20, 2025	1,056	1,056.1	1,056.1	1,062	1,050.2	1,598
August 19, 2025	1,035.1	1,057.3	1,057.3	1,060.9	1,031.1	1,451
August 18, 2025	1,045	1,051.1	1,051.1	1,052	1,030	2,456
August 14, 2025	1,036.7	1,043.1	1,043.1	1,047	1,022.6	2,098
August 13, 2025	1,037.3	1,045.4	1,045.4	1,057.3	1,037.3	979
August 12, 2025	1,030.6	1,042.3	1,042.3	1,048.5	1,019.4	1,191
August 11, 2025	1,042	1,028	1,028	1,050.7	1,022.1	2,262
August 08, 2025	1,035.4	1,033.4	1,033.4	1,039.2	1,028	790
August 07, 2025	1,031	1,032.3	1,032.3	1,037.9	1,022	1,613
August 06, 2025	1,039.7	1,031	1,031	1,041	1,026	1,447
August 05, 2025	1,035.8	1,042.3	1,042.3	1,054.9	1,033.1	1,898
August 04, 2025	1,046	1,028.5	1,028.5	1,046	1,011.2	3,579
August 01, 2025	1,059.9	1,035.3	1,035.3	1,060	1,025.5	3,627
July 31, 2025	1,053.2	1,051	1,051	1,070.5	1,044	2,544
July 30, 2025	1,068	1,059.6	1,059.6	1,082.9	1,046	3,176
July 29, 2025	1,058.1	1,071	1,071	1,098	1,052.8	1,461
July 28, 2025	1,105.5	1,066.6	1,066.6	1,105.5	1,058.1	3,301
July 25, 2025	1,100.7	1,096.3	1,096.3	1,117.6	1,081.1	3,061
July 24, 2025	1,103	1,099.7	1,099.7	1,133.9	1,074.2	5,857
July 23, 2025	1,092.1	1,091.9	1,091.9	1,111.9	1,083.5	1,924

India Motor Parts & Accessories Limited (IMPAL.NS) NSE