India Motor Parts & Accessories Limited IMPAL
NSE · India · Distribution Services
INR 1,014.00-23.50 (-2.27%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,037.50 | -0.49% | INR 1,049.40 | INR 1,067.90 | INR 1,029.40 | 1.75K |
| 2026-09-29 | INR 1,042.60 | -0.05% | INR 1,054.00 | INR 1,054.00 | INR 1,035.30 | 1.93K |
| 2026-09-28 | INR 1,043.10 | -1.98% | INR 1,064.20 | INR 1,090.00 | INR 1,041.00 | 1.47K |
| 2026-09-25 | INR 1,064.20 | +0.78% | INR 1,065.00 | INR 1,078.00 | INR 1,052.20 | 1.47K |
| 2026-09-24 | INR 1,056.00 | -0.33% | INR 1,063.00 | INR 1,086.00 | INR 1,041.00 | 2.37K |
| 2026-09-23 | INR 1,059.50 | -1.44% | INR 1,088.00 | INR 1,088.00 | INR 1,050.00 | 8.05K |
| 2026-09-22 | INR 1,075.00 | -0.20% | INR 1,084.00 | INR 1,129.00 | INR 1,071.00 | 1.35K |
| 2026-09-21 | INR 1,077.20 | +1.09% | INR 1,068.40 | INR 1,086.00 | INR 1,055.10 | 861 |
| 2026-09-18 | INR 1,065.60 | -1.12% | INR 1,084.00 | INR 1,112.80 | INR 1,058.50 | 1.93K |
| 2026-09-17 | INR 1,077.70 | +1.19% | INR 1,065.00 | INR 1,095.90 | INR 1,064.10 | 1.05K |
| 2026-09-16 | INR 1,065.00 | -1.19% | INR 1,068.10 | INR 1,087.90 | INR 1,056.30 | 2.14K |
| 2026-09-15 | INR 1,077.80 | -3.18% | INR 1,113.20 | INR 1,120.50 | INR 1,074.90 | 2.16K |
| 2026-09-11 | INR 1,113.20 | -1.29% | INR 1,108.00 | INR 1,134.80 | INR 1,105.00 | 1.17K |
| 2026-09-10 | INR 1,127.70 | -0.09% | INR 1,145.00 | INR 1,155.00 | INR 1,124.00 | 3.13K |
| 2026-09-09 | INR 1,128.70 | -1.98% | INR 1,132.40 | INR 1,154.90 | INR 1,120.00 | 4.18K |
| 2026-09-08 | INR 1,151.50 | +3.35% | INR 1,130.90 | INR 1,170.00 | INR 1,090.50 | 15.81K |
| 2026-09-07 | INR 1,114.20 | -0.04% | INR 1,116.00 | INR 1,180.20 | INR 1,103.40 | 6.05K |
| 2026-09-04 | INR 1,114.60 | +2.46% | INR 1,096.00 | INR 1,129.00 | INR 1,081.00 | 1.27K |
| 2026-09-03 | INR 1,087.80 | -1.30% | INR 1,102.10 | INR 1,120.10 | INR 1,083.10 | 813 |
| 2026-09-02 | INR 1,102.10 | -2.59% | INR 1,134.00 | INR 1,134.00 | INR 1,090.00 | 1.51K |
| 2026-09-01 | INR 1,131.40 | +5.48% | INR 1,050.00 | INR 1,135.00 | INR 1,050.00 | 7.54K |
| 2026-08-31 | INR 1,072.60 | -2.27% | INR 1,062.00 | INR 1,103.80 | INR 1,062.00 | 1.38K |
| 2026-08-28 | INR 1,097.50 | -0.96% | INR 1,107.80 | INR 1,119.90 | INR 1,086.50 | 1.86K |
| 2026-08-27 | INR 1,108.10 | +2.37% | INR 1,089.50 | INR 1,120.00 | INR 1,089.50 | 2.33K |
| 2026-08-26 | INR 1,082.40 | -1.23% | INR 1,099.60 | INR 1,099.60 | INR 1,071.20 | 933 |
| 2026-08-25 | INR 1,095.90 | +0.87% | INR 1,080.40 | INR 1,100.00 | INR 1,080.40 | 334 |
| 2026-08-24 | INR 1,086.50 | -0.54% | INR 1,092.40 | INR 1,098.80 | INR 1,074.10 | 1.04K |
| 2026-08-21 | INR 1,092.40 | -1.28% | INR 1,103.10 | INR 1,110.00 | INR 1,085.00 | 1.33K |
| 2026-08-20 | INR 1,106.60 | +0.97% | INR 1,105.00 | INR 1,110.50 | INR 1,056.10 | 2.14K |
| 2026-08-19 | INR 1,096.00 | -1.21% | INR 1,100.10 | INR 1,126.40 | INR 1,086.20 | 2.74K |
| 2026-08-18 | INR 1,109.40 | +2.43% | INR 1,083.10 | INR 1,115.80 | INR 1,069.40 | 2.62K |
| 2026-08-17 | INR 1,083.10 | +1.39% | INR 1,094.00 | INR 1,094.00 | INR 1,059.30 | 1.46K |
| 2026-08-14 | INR 1,068.30 | +0.86% | INR 1,068.50 | INR 1,095.00 | INR 1,047.50 | 2.00K |
| 2026-08-13 | INR 1,059.20 | -1.15% | INR 1,078.50 | INR 1,087.90 | INR 1,046.00 | 2.96K |
| 2026-08-12 | INR 1,071.50 | -2.00% | INR 1,093.00 | INR 1,093.00 | INR 1,061.00 | 582 |
| 2026-08-11 | INR 1,093.40 | +0.58% | INR 1,095.50 | INR 1,105.50 | INR 1,071.40 | 1.49K |
| 2026-08-10 | INR 1,087.10 | -0.97% | INR 1,115.90 | INR 1,117.90 | INR 1,080.00 | 2.22K |
| 2026-08-07 | INR 1,097.70 | +0.07% | INR 1,094.50 | INR 1,113.90 | INR 1,084.10 | 1.31K |
| 2026-08-06 | INR 1,096.90 | -1.65% | INR 1,081.10 | INR 1,122.50 | INR 1,081.10 | 1.31K |
| 2026-08-05 | INR 1,115.30 | -0.07% | INR 1,115.30 | INR 1,121.90 | INR 1,107.90 | 847 |
| 2026-08-04 | INR 1,116.10 | +1.04% | INR 1,100.20 | INR 1,132.90 | INR 1,086.40 | 3.55K |
| 2026-08-03 | INR 1,104.60 | +1.86% | INR 1,080.00 | INR 1,114.70 | INR 1,070.00 | 1.85K |
| 2026-07-31 | INR 1,084.40 | -0.14% | INR 1,085.90 | INR 1,112.80 | INR 1,070.00 | 2.41K |
| 2026-07-30 | INR 1,085.90 | -1.51% | INR 1,102.60 | INR 1,115.00 | INR 1,055.00 | 4.63K |
| 2026-07-29 | INR 1,102.60 | -1.08% | INR 1,097.90 | INR 1,133.90 | INR 1,080.00 | 2.39K |
| 2026-07-28 | INR 1,114.60 | -1.57% | INR 1,124.90 | INR 1,125.00 | INR 1,110.00 | 1.74K |
| 2026-07-27 | INR 1,132.40 | +5.23% | INR 1,076.10 | INR 1,154.20 | INR 1,072.20 | 5.40K |
| 2026-07-24 | INR 1,076.10 | +0.47% | INR 1,066.20 | INR 1,094.90 | INR 1,060.00 | 1.48K |
| 2026-07-23 | INR 1,071.10 | -0.58% | INR 1,068.00 | INR 1,083.50 | INR 1,061.20 | 1.43K |
| 2026-07-22 | INR 1,077.30 | -1.49% | INR 1,097.10 | INR 1,097.10 | INR 1,069.00 | 2.94K |
| 2026-07-21 | INR 1,093.60 | -1.83% | INR 1,114.50 | INR 1,114.50 | INR 1,087.00 | 1.84K |
| 2026-07-20 | INR 1,114.00 | +1.38% | INR 1,104.40 | INR 1,122.00 | INR 1,093.90 | 1.14K |
| 2026-07-17 | INR 1,098.80 | -1.56% | INR 1,122.00 | INR 1,122.00 | INR 1,098.00 | 1.52K |
| 2026-07-16 | INR 1,116.20 | -0.27% | INR 1,112.00 | INR 1,122.00 | INR 1,075.80 | 4.30K |
| 2026-07-15 | INR 1,119.20 | -2.24% | INR 1,140.00 | INR 1,152.50 | INR 1,111.40 | 4.78K |
| 2026-07-14 | INR 1,144.90 | -0.75% | INR 1,134.80 | INR 1,151.40 | INR 1,120.30 | 4.20K |
| 2026-07-13 | INR 1,153.50 | +0.62% | INR 1,148.00 | INR 1,168.00 | INR 1,146.60 | 4.94K |
| 2026-07-10 | INR 1,146.40 | -0.79% | INR 1,165.00 | INR 1,165.00 | INR 1,141.20 | 4.13K |
| 2026-07-09 | INR 1,155.50 | +3.15% | INR 1,120.70 | INR 1,162.00 | INR 1,120.00 | 6.71K |
| 2026-07-08 | INR 1,120.20 | -5.45% | INR 1,170.10 | INR 1,180.00 | INR 1,110.00 | 9.42K |
| 2026-07-07 | INR 1,184.80 | -1.74% | INR 1,206.00 | INR 1,238.90 | INR 1,162.40 | 22.77K |
| 2026-07-06 | INR 1,205.80 | +8.10% | INR 1,115.50 | INR 1,220.00 | INR 1,083.10 | 42.66K |
| 2026-07-03 | INR 1,115.50 | +0.12% | INR 1,107.60 | INR 1,130.00 | INR 1,107.60 | 4.74K |
| 2026-07-02 | INR 1,114.20 | +0.83% | INR 1,110.50 | INR 1,120.40 | INR 1,084.00 | 2.89K |
| 2026-07-01 | INR 1,105.00 | +0.26% | INR 1,107.70 | INR 1,113.20 | INR 1,090.00 | 1.53K |
| 2026-06-30 | INR 1,102.10 | +0.41% | INR 1,106.40 | INR 1,115.00 | INR 1,080.10 | 2.55K |
| 2026-06-29 | INR 1,097.60 | +0.29% | INR 1,100.00 | INR 1,106.60 | INR 1,081.00 | 4.58K |
| 2026-06-26 | INR 1,094.40 | 0.00% | INR 1,094.40 | INR 1,094.40 | INR 1,094.40 | 0 |
| 2026-06-25 | INR 1,094.40 | +0.92% | INR 1,084.10 | INR 1,105.00 | INR 1,073.00 | 5.99K |
| 2026-06-24 | INR 1,084.40 | -3.07% | INR 1,124.40 | INR 1,140.00 | INR 1,078.00 | 10.05K |
| 2026-06-23 | INR 1,118.80 | +1.76% | INR 1,095.20 | INR 1,136.20 | INR 1,095.20 | 9.63K |
| 2026-06-22 | INR 1,099.40 | +3.16% | INR 1,073.90 | INR 1,103.80 | INR 1,062.60 | 3.68K |
| 2026-06-19 | INR 1,065.70 | -1.44% | INR 1,081.40 | INR 1,085.00 | INR 1,047.30 | 4.64K |
| 2026-06-18 | INR 1,081.30 | -0.62% | INR 1,098.20 | INR 1,098.20 | INR 1,076.30 | 1.35K |
| 2026-06-17 | INR 1,088.10 | +0.27% | INR 1,082.30 | INR 1,125.50 | INR 1,080.20 | 3.95K |
| 2026-06-16 | INR 1,085.20 | -0.86% | INR 1,105.50 | INR 1,111.80 | INR 1,072.40 | 1.42K |
| 2026-06-15 | INR 1,094.60 | +2.72% | INR 1,067.00 | INR 1,108.80 | INR 1,060.10 | 5.00K |
| 2026-06-12 | INR 1,065.60 | +1.83% | INR 1,050.00 | INR 1,074.20 | INR 1,050.00 | 1.25K |
| 2026-06-11 | INR 1,046.40 | -0.73% | INR 1,060.50 | INR 1,077.30 | INR 1,035.00 | 1.10K |
| 2026-06-10 | INR 1,054.10 | -1.76% | INR 1,080.00 | INR 1,085.00 | INR 1,052.40 | 1.06K |
| 2026-06-09 | INR 1,073.00 | +2.60% | INR 1,064.00 | INR 1,080.00 | INR 1,060.20 | 1.27K |
| 2026-06-08 | INR 1,045.80 | -2.19% | INR 1,060.50 | INR 1,099.00 | INR 1,036.50 | 3.26K |
| 2026-06-05 | INR 1,069.20 | -1.93% | INR 1,060.00 | INR 1,096.40 | INR 1,060.00 | 1.22K |
| 2026-06-04 | INR 1,090.20 | +2.00% | INR 1,078.00 | INR 1,097.80 | INR 1,065.00 | 2.62K |
| 2026-06-03 | INR 1,068.80 | +2.06% | INR 1,046.30 | INR 1,088.00 | INR 1,046.30 | 1.04K |
| 2026-06-02 | INR 1,047.20 | -0.94% | INR 1,078.00 | INR 1,078.00 | INR 1,029.00 | 2.69K |
| 2026-06-01 | INR 1,057.10 | -2.14% | INR 1,096.40 | INR 1,127.50 | INR 1,052.60 | 6.21K |
| 2026-05-29 | INR 1,080.20 | -2.25% | INR 1,111.70 | INR 1,139.60 | INR 1,077.80 | 2.37K |
| 2026-05-28 | INR 1,105.10 | 0.00% | INR 1,105.10 | INR 1,105.10 | INR 1,105.10 | 0 |
| 2026-05-27 | INR 1,105.10 | -0.60% | INR 1,119.00 | INR 1,119.00 | INR 1,096.20 | 2.17K |