Australia markets closed

India Motor Parts & Accessories Limited (IMPAL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,012.40+6.65 (+0.66%)
As of 01:20PM IST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20241,013.051,021.851,012.401,012.401,012.4029
28 May 20241,045.001,057.00996.151,005.751,005.75670
27 May 20241,047.401,050.00990.251,006.301,006.301,061
24 May 2024990.601,010.20990.001,001.001,001.002,668
23 May 20241,005.601,005.60997.201,001.251,001.25355
22 May 20241,011.501,011.50990.90995.15995.15418
21 May 20241,065.251,065.251,011.001,012.051,012.05583
17 May 20241,050.001,050.00989.00999.60999.602,129
16 May 2024990.80990.80986.30990.75990.75257
15 May 2024992.50996.50987.60989.20989.201,218
14 May 2024995.701,000.00990.00992.50992.501,341
13 May 2024992.701,004.40983.80992.80992.80173
10 May 2024982.05993.85981.60989.40989.40151
09 May 2024999.201,002.15983.55986.60986.60824
08 May 20241,000.251,000.30997.001,000.301,000.30156
07 May 20241,000.001,000.50991.901,000.501,000.50295
06 May 2024998.251,002.05994.35994.40994.40648
03 May 20241,007.651,007.65995.50998.20998.20628
02 May 2024991.051,008.00991.051,003.351,003.35295
30 Apr 20241,003.701,003.70995.00999.05999.05537
29 Apr 20241,021.101,021.10994.551,001.901,001.90662
26 Apr 20241,020.001,022.801,012.001,018.201,018.20191
25 Apr 20241,011.551,023.601,002.001,020.101,020.10265
24 Apr 20241,007.201,021.551,005.001,016.351,016.35277
23 Apr 20241,027.301,028.351,013.351,017.751,017.75302
22 Apr 20241,035.001,040.901,004.501,017.401,017.40766
19 Apr 20241,019.801,022.651,015.201,020.101,020.1034
18 Apr 20241,035.451,045.001,022.001,022.151,022.15171
16 Apr 20241,034.101,034.101,022.551,022.551,022.55200
15 Apr 20241,020.001,037.301,018.851,032.901,032.908
12 Apr 20241,049.001,050.001,038.001,040.951,040.9568
10 Apr 20241,055.051,055.851,050.001,050.851,050.85329
09 Apr 20241,084.001,100.001,045.951,049.051,049.05794
08 Apr 20241,027.501,079.201,027.501,076.101,076.10344
05 Apr 20241,021.751,031.001,021.751,026.951,026.9563
04 Apr 20241,008.601,026.00990.251,026.001,026.00134
03 Apr 20241,003.951,023.501,003.951,023.501,023.50642
02 Apr 2024991.00999.00989.40994.65994.65237
01 Apr 20241,099.001,099.00980.15991.00991.0047
28 Mar 2024970.00970.00947.05962.00962.00118
27 Mar 2024948.90974.65948.90956.35956.35241
26 Mar 2024963.00969.30939.15951.80951.80584
22 Mar 2024974.30988.55952.00969.55969.55186
21 Mar 2024971.35982.10969.85980.60980.6053
20 Mar 2024985.10985.10930.50935.85935.85401
19 Mar 2024969.35977.00965.00965.75965.75118
18 Mar 2024999.501,000.00961.45981.65981.65126
15 Mar 20241,074.951,074.95974.451,000.001,000.00255
14 Mar 2024900.051,031.10900.05993.10993.10554
13 Mar 2024987.95988.00944.00946.50946.50388
12 Mar 2024996.80996.80971.30988.80988.80103
11 Mar 20241,019.551,020.301,001.251,004.251,004.2524
07 Mar 20241,050.101,054.651,023.551,029.251,029.25626
06 Mar 20241,032.801,032.801,001.851,009.501,009.50233
05 Mar 20241,049.001,051.001,009.501,017.401,017.40699
04 Mar 20241,027.001,031.851,000.251,010.501,010.50890
01 Mar 20241,002.001,022.50985.901,009.001,009.00543
29 Feb 20241,100.501,100.501,006.851,011.501,011.50604
28 Feb 20241,006.901,040.001,006.701,029.101,029.10494
27 Feb 20241,120.001,121.001,004.301,016.751,016.75795
26 Feb 20241,080.201,080.201,043.601,049.651,049.65549
23 Feb 20241,078.351,102.101,052.351,068.601,068.60722
22 Feb 20241,064.151,101.401,064.151,100.351,100.35459
21 Feb 20241,089.701,089.851,054.801,071.751,071.75501
20 Feb 20241,090.301,095.001,078.051,086.451,086.45192
19 Feb 20241,087.551,090.001,075.401,081.901,081.90196
16 Feb 20241,085.851,087.551,064.151,071.751,071.7577
15 Feb 20241,090.801,108.151,038.501,044.901,044.901,152
14 Feb 20241,063.101,100.951,063.101,090.451,090.45278
13 Feb 20241,073.901,073.901,045.451,059.701,059.701,169
12 Feb 20241,136.501,139.151,044.001,092.301,092.30416
09 Feb 20241,130.001,154.101,130.001,146.351,146.35185
08 Feb 20241,182.951,182.951,142.401,154.351,154.35193
08 Feb 20249 Dividend
07 Feb 20241,189.601,189.601,164.751,167.151,158.15278
06 Feb 20241,197.101,197.101,135.001,166.251,157.261,353
05 Feb 20241,113.701,159.001,113.701,145.501,136.67243
02 Feb 20241,087.051,104.651,076.001,091.851,083.43592
01 Feb 20241,104.351,122.001,087.001,102.851,094.35540
31 Jan 20241,134.401,134.401,090.501,095.251,086.80246
30 Jan 20241,156.751,170.001,131.051,134.401,125.65614
29 Jan 20241,163.001,186.701,154.151,180.351,171.25314
25 Jan 20241,155.001,210.001,119.701,163.001,154.031,129
24 Jan 20241,070.001,116.151,062.001,099.801,091.32671
23 Jan 20241,180.001,180.001,078.901,088.851,080.45804
19 Jan 20241,110.001,165.001,110.001,144.051,135.231,925
18 Jan 2024------
17 Jan 20241,062.151,062.151,029.701,041.101,033.07566
16 Jan 20241,100.051,107.951,057.051,070.701,062.44392
15 Jan 20241,022.651,120.001,022.651,087.701,079.312,357
12 Jan 20241,066.651,087.901,045.901,077.401,069.09609
11 Jan 20241,069.951,070.001,020.001,066.651,058.42265
10 Jan 20241,063.851,065.851,033.001,038.501,030.49232
09 Jan 20241,044.151,066.301,037.601,055.851,047.71590
08 Jan 20241,094.701,094.751,020.001,026.251,018.34191
05 Jan 20241,065.401,100.551,049.951,081.551,073.211,904
04 Jan 20241,030.001,070.001,030.001,061.001,052.82541
03 Jan 20241,028.901,031.251,006.301,024.251,016.35560
02 Jan 20241,036.901,041.451,011.601,017.701,009.85313
01 Jan 20241,029.951,029.95995.501,025.151,017.24377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...