India Motor Parts & Accessories Limited (IMPAL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 02:12PM IST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 1,005.65 | 1,030.00 | 1,001.75 | 1,013.95 | 1,013.95 | 5,385 |
| 28 May 2024 | 1,020.10 | 1,020.25 | 996.60 | 1,007.25 | 1,007.25 | 8,334 |
| 27 May 2024 | 1,012.30 | 1,020.00 | 994.50 | 1,014.95 | 1,014.95 | 16,157 |
| 24 May 2024 | 1,005.00 | 1,005.50 | 985.55 | 1,002.25 | 1,002.25 | 7,785 |
| 23 May 2024 | 998.95 | 1,020.00 | 996.25 | 1,002.60 | 1,002.60 | 2,216 |
| 22 May 2024 | 1,015.30 | 1,016.00 | 993.45 | 997.80 | 997.80 | 4,323 |
| 21 May 2024 | 1,029.95 | 1,030.00 | 1,010.40 | 1,011.55 | 1,011.55 | 4,944 |
| 17 May 2024 | 990.50 | 1,052.25 | 987.60 | 1,003.65 | 1,003.65 | 16,982 |
| 16 May 2024 | 994.20 | 994.20 | 985.00 | 990.50 | 990.50 | 2,357 |
| 15 May 2024 | 1,001.00 | 1,001.00 | 980.05 | 984.80 | 984.80 | 3,100 |
| 14 May 2024 | 997.60 | 1,002.55 | 989.15 | 992.55 | 992.55 | 3,915 |
| 13 May 2024 | 970.70 | 1,009.00 | 970.70 | 995.75 | 995.75 | 2,556 |
| 10 May 2024 | 993.05 | 1,000.00 | 974.10 | 994.40 | 994.40 | 1,324 |
| 09 May 2024 | 1,006.95 | 1,006.95 | 985.00 | 990.30 | 990.30 | 2,838 |
| 08 May 2024 | 1,004.80 | 1,005.45 | 995.55 | 1,000.05 | 1,000.05 | 3,320 |
| 07 May 2024 | 1,005.70 | 1,005.70 | 990.00 | 1,002.10 | 1,002.10 | 1,452 |
| 06 May 2024 | 995.00 | 1,001.05 | 992.85 | 996.20 | 996.20 | 1,913 |
| 03 May 2024 | 1,007.35 | 1,010.80 | 993.05 | 998.50 | 998.50 | 1,284 |
| 02 May 2024 | 1,007.95 | 1,007.95 | 995.55 | 1,001.60 | 1,001.60 | 2,655 |
| 30 Apr 2024 | 1,010.30 | 1,011.10 | 993.00 | 998.30 | 998.30 | 5,760 |
| 29 Apr 2024 | 1,022.90 | 1,023.00 | 987.50 | 1,001.00 | 1,001.00 | 4,636 |
| 26 Apr 2024 | 1,012.35 | 1,023.45 | 1,012.00 | 1,017.60 | 1,017.60 | 4,514 |
| 25 Apr 2024 | 1,011.00 | 1,020.10 | 1,000.00 | 1,013.60 | 1,013.60 | 2,497 |
| 24 Apr 2024 | 1,014.00 | 1,029.90 | 1,002.05 | 1,011.00 | 1,011.00 | 3,162 |
| 23 Apr 2024 | 1,027.00 | 1,030.00 | 1,014.05 | 1,021.85 | 1,021.85 | 1,566 |
| 22 Apr 2024 | 1,019.50 | 1,045.10 | 1,005.00 | 1,015.90 | 1,015.90 | 2,028 |
| 19 Apr 2024 | 1,025.00 | 1,025.00 | 1,012.55 | 1,019.50 | 1,019.50 | 2,967 |
| 18 Apr 2024 | 1,044.65 | 1,045.20 | 1,024.85 | 1,025.45 | 1,025.45 | 957 |
| 16 Apr 2024 | 1,030.25 | 1,049.80 | 1,020.20 | 1,035.70 | 1,035.70 | 1,493 |
| 15 Apr 2024 | 1,039.95 | 1,039.95 | 1,019.50 | 1,033.95 | 1,033.95 | 660 |
| 12 Apr 2024 | 1,042.40 | 1,051.10 | 1,031.00 | 1,042.40 | 1,042.40 | 808 |
| 10 Apr 2024 | 1,060.20 | 1,067.95 | 1,049.60 | 1,051.10 | 1,051.10 | 1,020 |
| 09 Apr 2024 | 1,090.95 | 1,100.95 | 1,048.00 | 1,054.35 | 1,054.35 | 4,001 |
| 08 Apr 2024 | 1,023.35 | 1,078.00 | 1,018.50 | 1,074.95 | 1,074.95 | 5,451 |
| 05 Apr 2024 | 1,018.65 | 1,031.95 | 1,005.10 | 1,028.45 | 1,028.45 | 1,236 |
| 04 Apr 2024 | 1,019.55 | 1,030.00 | 991.20 | 1,016.95 | 1,016.95 | 1,773 |
| 03 Apr 2024 | 997.25 | 1,019.90 | 990.10 | 1,010.35 | 1,010.35 | 1,286 |
| 02 Apr 2024 | 1,002.95 | 1,003.25 | 985.10 | 997.15 | 997.15 | 1,038 |
| 01 Apr 2024 | 978.80 | 999.90 | 972.00 | 993.60 | 993.60 | 1,625 |
| 28 Mar 2024 | 972.05 | 983.25 | 945.50 | 968.80 | 968.80 | 4,891 |
| 27 Mar 2024 | 960.30 | 979.00 | 945.60 | 963.30 | 963.30 | 1,606 |
| 26 Mar 2024 | 974.00 | 974.00 | 940.00 | 951.25 | 951.25 | 1,721 |
| 22 Mar 2024 | 980.00 | 987.95 | 951.00 | 963.90 | 963.90 | 840 |
| 21 Mar 2024 | 930.15 | 989.95 | 930.15 | 979.55 | 979.55 | 3,330 |
| 20 Mar 2024 | 975.80 | 983.95 | 930.00 | 940.65 | 940.65 | 3,158 |
| 19 Mar 2024 | 978.00 | 990.00 | 963.25 | 966.45 | 966.45 | 521 |
| 18 Mar 2024 | 994.80 | 1,014.80 | 965.30 | 978.00 | 978.00 | 842 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 943.00 | 1,013.95 | 943.00 | 989.45 | 989.45 | 6,698 |
| 13 Mar 2024 | 961.15 | 991.85 | 942.10 | 946.65 | 946.65 | 4,356 |
| 12 Mar 2024 | 990.10 | 1,005.65 | 970.00 | 981.90 | 981.90 | 2,929 |
| 11 Mar 2024 | 1,003.00 | 1,039.00 | 1,003.00 | 1,007.10 | 1,007.10 | 3,683 |
| 07 Mar 2024 | 1,015.60 | 1,059.90 | 1,015.60 | 1,036.50 | 1,036.50 | 10,314 |
| 06 Mar 2024 | 1,002.00 | 1,031.25 | 998.85 | 1,006.05 | 1,006.05 | 3,502 |
| 05 Mar 2024 | 1,032.85 | 1,033.00 | 1,010.05 | 1,022.70 | 1,022.70 | 2,615 |
| 04 Mar 2024 | 1,017.25 | 1,033.60 | 994.15 | 1,021.95 | 1,021.95 | 14,312 |
| 01 Mar 2024 | 1,011.15 | 1,023.00 | 1,003.00 | 1,006.90 | 1,006.90 | 4,476 |
| 29 Feb 2024 | 1,041.60 | 1,041.60 | 1,003.20 | 1,010.90 | 1,010.90 | 2,709 |
| 28 Feb 2024 | 1,029.60 | 1,049.35 | 1,007.70 | 1,030.10 | 1,030.10 | 3,071 |
| 27 Feb 2024 | 1,065.55 | 1,065.55 | 1,005.00 | 1,015.50 | 1,015.50 | 8,186 |
| 26 Feb 2024 | 1,081.45 | 1,081.45 | 1,045.00 | 1,055.60 | 1,055.60 | 3,847 |
| 23 Feb 2024 | 1,100.45 | 1,103.95 | 1,053.50 | 1,067.25 | 1,067.25 | 9,181 |
| 22 Feb 2024 | 1,076.00 | 1,100.00 | 1,062.15 | 1,095.35 | 1,095.35 | 2,557 |
| 21 Feb 2024 | 1,086.55 | 1,092.00 | 1,054.40 | 1,070.65 | 1,070.65 | 2,906 |
| 20 Feb 2024 | 1,089.20 | 1,100.00 | 1,075.00 | 1,085.80 | 1,085.80 | 1,390 |
| 19 Feb 2024 | 1,076.35 | 1,097.35 | 1,070.20 | 1,078.90 | 1,078.90 | 2,164 |
| 16 Feb 2024 | 1,053.85 | 1,092.45 | 1,053.85 | 1,076.25 | 1,076.25 | 2,449 |
| 15 Feb 2024 | 1,110.00 | 1,110.00 | 1,033.20 | 1,053.85 | 1,053.85 | 3,339 |
| 14 Feb 2024 | 1,040.00 | 1,097.95 | 1,040.00 | 1,090.30 | 1,090.30 | 3,133 |
| 13 Feb 2024 | 1,095.00 | 1,095.00 | 1,040.10 | 1,065.10 | 1,065.10 | 3,028 |
| 12 Feb 2024 | 1,132.30 | 1,141.95 | 1,045.50 | 1,090.85 | 1,090.85 | 4,881 |
| 09 Feb 2024 | 1,140.55 | 1,153.15 | 1,135.00 | 1,144.60 | 1,144.60 | 2,985 |
| 08 Feb 2024 | 1,165.55 | 1,172.95 | 1,142.00 | 1,157.15 | 1,157.15 | 2,425 |
| 08 Feb 2024 | 9 Dividend | |||||
| 07 Feb 2024 | 1,180.00 | 1,180.00 | 1,141.10 | 1,165.50 | 1,156.50 | 4,400 |
| 06 Feb 2024 | 1,160.35 | 1,174.90 | 1,135.00 | 1,168.50 | 1,159.48 | 6,923 |
| 05 Feb 2024 | 1,106.95 | 1,160.20 | 1,106.95 | 1,145.65 | 1,136.80 | 6,385 |
| 02 Feb 2024 | 1,102.65 | 1,104.05 | 1,076.95 | 1,096.45 | 1,087.98 | 3,843 |
| 01 Feb 2024 | 1,111.30 | 1,125.95 | 1,086.00 | 1,093.05 | 1,084.61 | 3,764 |
| 31 Jan 2024 | 1,146.00 | 1,147.50 | 1,088.00 | 1,094.75 | 1,086.30 | 5,766 |
| 30 Jan 2024 | 1,170.00 | 1,172.45 | 1,130.00 | 1,134.90 | 1,126.14 | 5,766 |
| 29 Jan 2024 | 1,145.00 | 1,189.00 | 1,145.00 | 1,182.70 | 1,173.57 | 7,355 |
| 25 Jan 2024 | 1,098.45 | 1,175.00 | 1,098.45 | 1,163.40 | 1,154.42 | 7,299 |
| 24 Jan 2024 | 1,079.95 | 1,108.95 | 1,065.05 | 1,093.25 | 1,084.81 | 5,643 |
| 23 Jan 2024 | 1,170.00 | 1,181.55 | 1,077.95 | 1,085.05 | 1,076.67 | 8,887 |
| 19 Jan 2024 | 1,110.00 | 1,165.00 | 1,107.10 | 1,142.35 | 1,133.53 | 16,265 |
| 18 Jan 2024 | 1,045.00 | 1,110.00 | 1,032.05 | 1,102.35 | 1,093.84 | 15,259 |
| 17 Jan 2024 | 1,075.00 | 1,075.00 | 1,040.00 | 1,042.95 | 1,034.90 | 3,424 |
| 16 Jan 2024 | 1,104.95 | 1,138.95 | 1,046.10 | 1,066.75 | 1,058.51 | 8,762 |
| 15 Jan 2024 | 1,050.00 | 1,120.05 | 1,044.50 | 1,092.90 | 1,084.46 | 16,486 |
| 12 Jan 2024 | 1,075.65 | 1,089.90 | 1,045.60 | 1,066.90 | 1,058.66 | 6,377 |
| 11 Jan 2024 | 1,052.05 | 1,072.00 | 1,040.00 | 1,064.70 | 1,056.48 | 4,072 |
| 10 Jan 2024 | 1,065.00 | 1,065.00 | 1,032.00 | 1,041.15 | 1,033.11 | 2,817 |
| 09 Jan 2024 | 1,044.80 | 1,065.00 | 1,031.00 | 1,059.70 | 1,051.52 | 5,237 |
| 08 Jan 2024 | 1,080.00 | 1,100.00 | 1,011.10 | 1,025.10 | 1,017.18 | 9,175 |
| 05 Jan 2024 | 1,061.10 | 1,101.45 | 1,050.00 | 1,085.30 | 1,076.92 | 10,109 |
| 04 Jan 2024 | 1,035.00 | 1,065.05 | 1,027.00 | 1,057.65 | 1,049.48 | 7,183 |
| 03 Jan 2024 | 1,024.55 | 1,030.00 | 1,010.90 | 1,026.00 | 1,018.08 | 2,472 |
| 02 Jan 2024 | 1,025.25 | 1,046.45 | 1,015.00 | 1,019.00 | 1,011.13 | 3,137 |
| 01 Jan 2024 | 1,007.50 | 1,040.00 | 990.00 | 1,021.90 | 1,014.01 | 4,146 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.