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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,041	1,049.1	1,049.1	1,060	1,041	1,609
November 25, 2025	1,038	1,045.7	1,045.7	1,049.8	1,035	2,116
November 24, 2025	1,030.8	1,042.3	1,042.3	1,052	1,026.2	1,650
November 21, 2025	1,032	1,031.5	1,031.5	1,043.8	1,025.5	2,298
November 19, 2025	1,036	1,035.4	1,035.4	1,045.4	1,033.2	1,780
November 18, 2025	1,048.2	1,035.6	1,035.6	1,053.9	1,033.1	3,233
November 17, 2025	1,049.6	1,048.2	1,048.2	1,060.6	1,044	1,181
November 14, 2025	1,057.5	1,046	1,046	1,065.7	1,025.5	2,559
November 13, 2025	1,045	1,061.1	1,061.1	1,073.6	1,045	1,002
November 12, 2025	1,075.5	1,058.4	1,058.4	1,077.5	1,045	1,048
November 11, 2025	1,065	1,066.6	1,066.6	1,074	1,053.6	1,178
November 10, 2025	1,053	1,058.9	1,058.9	1,079.8	1,052.3	878
November 07, 2025	1,046.7	1,069.3	1,069.3	1,079.9	1,030	3,384
November 06, 2025	1,061	1,042.4	1,042.4	1,068.9	1,028.5	4,681
November 04, 2025	1,080.1	1,074	1,074	1,083.7	1,060	5,233
November 03, 2025	1,079	1,075.2	1,075.2	1,087.9	1,074	2,862
October 31, 2025	1,082.5	1,080.5	1,080.5	1,095	1,074	2,138
October 30, 2025	1,090	1,077.1	1,077.1	1,108.4	1,074.9	4,125
October 29, 2025	1,098.9	1,082.3	1,082.3	1,101.6	1,075	2,433
October 28, 2025	1,080.8	1,097.6	1,097.6	1,120	1,065.2	6,219
October 27, 2025	1,083	1,078.8	1,078.8	1,089	1,062	3,007
October 24, 2025	1,083	1,076.2	1,076.2	1,083	1,066	1,164
October 23, 2025	1,076.5	1,069.1	1,069.1	1,078.5	1,064.1	1,077
October 21, 2025	1,068.4	1,067.5	1,067.5	1,089	1,062.2	639
October 20, 2025	1,070.8	1,059.8	1,059.8	1,073.7	1,049.5	1,271
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

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