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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,018.2	1,024.4	1,024.4	1,041.7	1,018.2	1,753
February 19, 2026	1,058.1	1,017.6	1,017.6	1,061.3	1,011.3	3,896
February 18, 2026	1,056.8	1,055.3	1,055.3	1,064	1,050	1,098
February 17, 2026	1,055.1	1,055.1	1,055.1	1,068	1,051.5	1,536
February 16, 2026	1,040	1,063.5	1,063.5	1,070.9	1,033.2	1,048
February 13, 2026	1,050	1,051.4	1,051.4	1,059.9	1,035	2,402
February 12, 2026	1,062	1,044.4	1,044.4	1,073.8	1,040	3,387
February 11, 2026	1,065.8	1,062	1,062	1,083.9	1,050	2,483
February 10, 2026	1,071.5	1,064.3	1,064.3	1,072.4	1,059	1,007
February 09, 2026	1,069.5	1,064.7	1,064.7	1,074.9	1,052	2,197
February 06, 2026	1,076.4	1,062.6	1,062.6	1,077.9	1,060.4	1,366
February 05, 2026	1,062	1,071	1,071	1,075	1,062	1,164
February 04, 2026	1,085.3	1,065.5	1,065.5	1,111	1,049.9	6,072
February 03, 2026	1,078	1,083.4	1,083.4	1,089.8	1,051.2	2,951
February 02, 2026	1,049.9	1,067.4	1,067.4	1,080	1,040.1	5,578
February 01, 2026	1,086	1,069.6	1,069.6	1,089.8	1,030.2	2,210
January 30, 2026	1,072.4	1,086.5	1,086.5	1,091	1,044.1	10,795
January 29, 2026	1,045	1,092.7	1,092.7	1,100	1,045	13,092
January 28, 2026	1,082.9	1,087.3	1,087.3	1,095.5	1,066.2	10,105
January 27, 2026	1,090	1,073.4	1,073.4	1,091.8	1,048.8	12,794
January 23, 2026	1,046.9	1,072.9	1,072.9	1,128.1	1,036.6	14,937
January 22, 2026	1,005.3	1,046.8	1,046.8	1,059.8	1,001	6,337
January 21, 2026	1,004	1,032.3	1,032.3	1,070	997.1	6,849
January 20, 2026	1,017	1,002.9	1,002.9	1,017	991.1	1,894
January 19, 2026	990	1,007.4	1,007.4	1,025.7	990	3,227
January 16, 2026	1,003.4	999	999	1,010	990	1,545
January 14, 2026	998.9	1,003.8	1,003.8	1,018.9	981.1	1,694
January 13, 2026	1,005.3	998.2	998.2	1,013.4	997.1	1,539
January 12, 2026	1,005.7	1,005.3	1,005.3	1,012	997.3	1,358
January 09, 2026	1,019.9	1,011.8	1,011.8	1,023.3	1,001.3	1,663
January 08, 2026	1,022.5	1,019.2	1,019.2	1,028.5	1,015	1,571
January 07, 2026	1,010	1,009.9	1,009.9	1,045	998.5	6,210
January 06, 2026	1,024	1,010.4	1,010.4	1,028.4	992.5	8,140
January 05, 2026	1,042.6	1,025	1,025	1,050	1,017	3,174
January 02, 2026	1,049	1,042.6	1,042.6	1,049	1,023.4	2,181
January 01, 2026	1,037.1	1,043	1,043	1,045	1,034.2	890
December 31, 2025	1,010	1,038.4	1,038.4	1,043.9	1,010	1,200
December 30, 2025	1,050.9	1,030.3	1,030.3	1,050.9	1,020	2,877
December 29, 2025	1,038	1,040.7	1,040.7	1,049	1,032.4	963
December 26, 2025	1,046.7	1,040.5	1,040.5	1,046.7	1,035	1,454
December 24, 2025	1,052	1,037.4	1,037.4	1,052	1,025	2,310
December 23, 2025	1,028.6	1,047.9	1,047.9	1,049	1,021.4	4,482
December 22, 2025	1,016	1,028.6	1,028.6	1,050	990	13,418
December 19, 2025	1,038.3	1,040.6	1,040.6	1,049.9	1,035.9	1,326
December 18, 2025	1,038	1,036.5	1,036.5	1,041.9	1,022.2	1,384
December 17, 2025	1,028.3	1,035.5	1,035.5	1,042.2	1,026.2	1,240
December 16, 2025	1,043.5	1,029	1,029	1,043.5	1,028	1,189
December 15, 2025	1,040	1,034.6	1,034.6	1,044.4	1,034.2	1,343
December 12, 2025	1,027	1,035.7	1,035.7	1,045.5	1,024.3	1,558
December 11, 2025	1,035.9	1,036.9	1,036.9	1,059.9	1,034	2,084
December 10, 2025	1,023.9	1,043.7	1,043.7	1,053.3	1,023.9	1,610
December 09, 2025	1,018.3	1,036.4	1,036.4	1,043	1,015.9	1,255
December 08, 2025	1,044.6	1,023.4	1,023.4	1,055	1,020	1,708
December 05, 2025	1,041.6	1,049.6	1,049.6	1,055	1,024	1,581
December 04, 2025	1,053.6	1,035.1	1,035.1	1,053.6	1,020.1	1,827
December 03, 2025	1,020.1	1,044.4	1,044.4	1,049	1,020.1	1,731
December 02, 2025	1,030.2	1,028.1	1,028.1	1,035.2	1,025.1	1,232
December 01, 2025	1,046.1	1,029.6	1,029.6	1,054.4	1,028.1	3,748
November 28, 2025	1,056	1,046.4	1,046.4	1,056	1,042.7	476
November 27, 2025	1,046.8	1,048	1,048	1,055.3	1,040	1,692

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