Price Data Selection & Download
India Motor Parts & Accessories Share Price All Time Records & Statistics (Oct 2005 - Sep 2026)
5160 daily OHLCV records on NSE from Oct. 2005 to Sept. 2026. Review IMPAL P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1500.00
July 29, 2024
NSE Exchange
Share Price All Time Low
₹37.45
December 01, 2008
NSE Exchange
Highest Volume Trading Day
9,986,438
October 14, 2005 • ₹177.95
NSE Exchange
Share Price History Data (Oct 2005 - Sep 2026)
IMPAL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1084.00 | ₹1112.80 | ₹1058.50 | ₹1065.60 | 1,932 |
| 2026-09-17 | ₹1065.00 | ₹1095.90 | ₹1064.10 | ₹1077.70 | 1,046 |
| 2026-09-16 | ₹1068.10 | ₹1087.90 | ₹1056.30 | ₹1065.00 | 2,141 |
| 2026-09-15 | ₹1113.20 | ₹1120.50 | ₹1074.90 | ₹1077.80 | 2,157 |
| 2026-09-11 | ₹1108.00 | ₹1134.80 | ₹1105.00 | ₹1113.20 | 1,166 |
| 2026-09-10 | ₹1145.00 | ₹1155.00 | ₹1124.00 | ₹1127.70 | 3,127 |
| 2026-09-09 | ₹1132.40 | ₹1154.90 | ₹1120.00 | ₹1128.70 | 4,177 |
| 2026-09-08 | ₹1130.90 | ₹1170.00 | ₹1090.50 | ₹1151.50 | 15,807 |
| 2026-09-07 | ₹1116.00 | ₹1180.20 | ₹1103.40 | ₹1114.20 | 6,049 |
| 2026-09-04 | ₹1096.00 | ₹1129.00 | ₹1081.00 | ₹1114.60 | 1,266 |
| 2026-09-03 | ₹1102.10 | ₹1120.10 | ₹1083.10 | ₹1087.80 | 813 |
| 2026-09-02 | ₹1134.00 | ₹1134.00 | ₹1090.00 | ₹1102.10 | 1,509 |
| 2026-09-01 | ₹1050.00 | ₹1135.00 | ₹1050.00 | ₹1131.40 | 7,544 |
| 2026-08-31 | ₹1062.00 | ₹1103.80 | ₹1062.00 | ₹1072.60 | 1,377 |
| 2026-08-28 | ₹1107.80 | ₹1119.90 | ₹1086.50 | ₹1097.50 | 1,862 |
| 2026-08-27 | ₹1089.50 | ₹1120.00 | ₹1089.50 | ₹1108.10 | 2,325 |
| 2026-08-26 | ₹1099.60 | ₹1099.60 | ₹1071.20 | ₹1082.40 | 933 |
| 2026-08-25 | ₹1080.40 | ₹1100.00 | ₹1080.40 | ₹1095.90 | 334 |
| 2026-08-24 | ₹1092.40 | ₹1098.80 | ₹1074.10 | ₹1086.50 | 1,036 |
| 2026-08-21 | ₹1103.10 | ₹1110.00 | ₹1085.00 | ₹1092.40 | 1,326 |
| 2026-08-20 | ₹1105.00 | ₹1110.50 | ₹1056.10 | ₹1106.60 | 2,143 |
| 2026-08-19 | ₹1100.10 | ₹1126.40 | ₹1086.20 | ₹1096.00 | 2,744 |
| 2026-08-18 | ₹1083.10 | ₹1115.80 | ₹1069.40 | ₹1109.40 | 2,623 |
| 2026-08-17 | ₹1094.00 | ₹1094.00 | ₹1059.30 | ₹1083.10 | 1,459 |
| 2026-08-14 | ₹1068.50 | ₹1095.00 | ₹1047.50 | ₹1068.30 | 2,001 |
| 2026-08-13 | ₹1078.50 | ₹1087.90 | ₹1046.00 | ₹1059.20 | 2,963 |
| 2026-08-12 | ₹1093.00 | ₹1093.00 | ₹1061.00 | ₹1071.50 | 582 |
| 2026-08-11 | ₹1095.50 | ₹1105.50 | ₹1071.40 | ₹1093.40 | 1,488 |
| 2026-08-10 | ₹1115.90 | ₹1117.90 | ₹1080.00 | ₹1087.10 | 2,216 |
| 2026-08-07 | ₹1094.50 | ₹1113.90 | ₹1084.10 | ₹1097.70 | 1,306 |
| 2026-08-06 | ₹1081.10 | ₹1122.50 | ₹1081.10 | ₹1096.90 | 1,313 |
| 2026-08-05 | ₹1115.30 | ₹1121.90 | ₹1107.90 | ₹1115.30 | 847 |
| 2026-08-04 | ₹1100.20 | ₹1132.90 | ₹1086.40 | ₹1116.10 | 3,551 |
| 2026-08-03 | ₹1080.00 | ₹1114.70 | ₹1070.00 | ₹1104.60 | 1,846 |
| 2026-07-31 | ₹1085.90 | ₹1112.80 | ₹1070.00 | ₹1084.40 | 2,409 |
| 2026-07-30 | ₹1102.60 | ₹1115.00 | ₹1055.00 | ₹1085.90 | 4,629 |
| 2026-07-29 | ₹1097.90 | ₹1133.90 | ₹1080.00 | ₹1102.60 | 2,392 |
| 2026-07-28 | ₹1124.90 | ₹1125.00 | ₹1110.00 | ₹1114.60 | 1,742 |
| 2026-07-27 | ₹1076.10 | ₹1154.20 | ₹1072.20 | ₹1132.40 | 5,400 |
| 2026-07-24 | ₹1066.20 | ₹1094.90 | ₹1060.00 | ₹1076.10 | 1,481 |
| 2026-07-23 | ₹1068.00 | ₹1083.50 | ₹1061.20 | ₹1071.10 | 1,431 |
| 2026-07-22 | ₹1097.10 | ₹1097.10 | ₹1069.00 | ₹1077.30 | 2,938 |
| 2026-07-21 | ₹1114.50 | ₹1114.50 | ₹1087.00 | ₹1093.60 | 1,840 |
| 2026-07-20 | ₹1104.40 | ₹1122.00 | ₹1093.90 | ₹1114.00 | 1,144 |
| 2026-07-17 | ₹1122.00 | ₹1122.00 | ₹1098.00 | ₹1098.80 | 1,519 |
| 2026-07-16 | ₹1112.00 | ₹1122.00 | ₹1075.80 | ₹1116.20 | 4,300 |
| 2026-07-15 | ₹1140.00 | ₹1152.50 | ₹1111.40 | ₹1119.20 | 4,776 |
| 2026-07-14 | ₹1134.80 | ₹1151.40 | ₹1120.30 | ₹1144.90 | 4,203 |
| 2026-07-13 | ₹1125.10 | ₹1144.70 | ₹1123.70 | ₹1130.50 | 4,937 |
| 2026-07-10 | ₹1165.00 | ₹1165.00 | ₹1141.20 | ₹1146.40 | 4,130 |
| 2026-07-09 | ₹1120.70 | ₹1162.00 | ₹1120.00 | ₹1155.50 | 6,706 |
| 2026-07-08 | ₹1170.10 | ₹1180.00 | ₹1110.00 | ₹1120.20 | 9,423 |
| 2026-07-07 | ₹1206.00 | ₹1238.90 | ₹1162.40 | ₹1184.80 | 22,773 |
| 2026-07-06 | ₹1115.50 | ₹1220.00 | ₹1083.10 | ₹1205.80 | 42,662 |
| 2026-07-03 | ₹1107.60 | ₹1130.00 | ₹1107.60 | ₹1115.50 | 4,736 |
| 2026-07-02 | ₹1110.50 | ₹1120.40 | ₹1084.00 | ₹1114.20 | 2,889 |
| 2026-07-01 | ₹1107.70 | ₹1113.20 | ₹1090.00 | ₹1105.00 | 1,526 |
| 2026-06-30 | ₹1106.40 | ₹1115.00 | ₹1080.10 | ₹1102.10 | 2,545 |
| 2026-06-29 | ₹1100.00 | ₹1106.60 | ₹1081.00 | ₹1097.60 | 4,576 |
| 2026-06-25 | ₹1084.10 | ₹1105.00 | ₹1073.00 | ₹1094.40 | 5,985 |
| 2026-06-24 | ₹1124.40 | ₹1140.00 | ₹1078.00 | ₹1084.40 | 10,053 |
| 2026-06-23 | ₹1095.20 | ₹1136.20 | ₹1095.20 | ₹1118.80 | 9,627 |
| 2026-06-22 | ₹1073.90 | ₹1103.80 | ₹1062.60 | ₹1099.40 | 3,677 |
| 2026-06-19 | ₹1081.40 | ₹1085.00 | ₹1047.30 | ₹1065.70 | 4,635 |
| 2026-06-18 | ₹1098.20 | ₹1098.20 | ₹1076.30 | ₹1081.30 | 1,345 |
| 2026-06-17 | ₹1082.30 | ₹1125.50 | ₹1080.20 | ₹1088.10 | 3,952 |
| 2026-06-16 | ₹1105.50 | ₹1111.80 | ₹1072.40 | ₹1085.20 | 1,423 |
| 2026-06-15 | ₹1067.00 | ₹1108.80 | ₹1060.10 | ₹1094.60 | 4,999 |
| 2026-06-12 | ₹1050.00 | ₹1074.20 | ₹1050.00 | ₹1065.60 | 1,252 |
| 2026-06-11 | ₹1060.50 | ₹1077.30 | ₹1035.00 | ₹1046.40 | 1,102 |
| 2026-06-10 | ₹1080.00 | ₹1085.00 | ₹1052.40 | ₹1054.10 | 1,056 |
| 2026-06-09 | ₹1064.00 | ₹1080.00 | ₹1060.20 | ₹1073.00 | 1,273 |
| 2026-06-08 | ₹1060.50 | ₹1099.00 | ₹1036.50 | ₹1045.80 | 3,258 |
| 2026-06-05 | ₹1060.00 | ₹1096.40 | ₹1060.00 | ₹1069.20 | 1,216 |
| 2026-06-04 | ₹1078.00 | ₹1097.80 | ₹1065.00 | ₹1090.20 | 2,620 |
| 2026-06-03 | ₹1046.30 | ₹1088.00 | ₹1046.30 | ₹1068.80 | 1,040 |
| 2026-06-02 | ₹1078.00 | ₹1078.00 | ₹1029.00 | ₹1047.20 | 2,685 |
| 2026-06-01 | ₹1096.40 | ₹1127.50 | ₹1052.60 | ₹1057.10 | 6,210 |
| 2026-05-29 | ₹1111.70 | ₹1139.60 | ₹1077.80 | ₹1080.20 | 2,365 |
| 2026-05-27 | ₹1119.00 | ₹1119.00 | ₹1096.20 | ₹1105.10 | 2,172 |
| 2026-05-26 | ₹1119.80 | ₹1141.00 | ₹1108.10 | ₹1111.80 | 1,664 |
| 2026-05-25 | ₹1146.00 | ₹1146.00 | ₹1113.00 | ₹1119.80 | 5,464 |
| 2026-05-22 | ₹1135.00 | ₹1151.00 | ₹1101.00 | ₹1126.80 | 22,297 |
| 2026-05-21 | ₹1020.00 | ₹1176.90 | ₹1018.00 | ₹1117.40 | 79,318 |
| 2026-05-20 | ₹1029.30 | ₹1037.00 | ₹1010.00 | ₹1013.50 | 4,145 |
| 2026-05-19 | ₹1060.00 | ₹1060.00 | ₹1025.60 | ₹1028.60 | 1,157 |
| 2026-05-18 | ₹1016.00 | ₹1060.00 | ₹1016.00 | ₹1051.90 | 10,982 |
| 2026-05-15 | ₹1025.00 | ₹1033.60 | ₹1014.30 | ₹1016.40 | 1,997 |
| 2026-05-14 | ₹1031.20 | ₹1032.70 | ₹1014.20 | ₹1021.60 | 2,350 |
| 2026-05-13 | ₹1002.00 | ₹1034.00 | ₹1002.00 | ₹1024.90 | 1,953 |
| 2026-05-12 | ₹1027.60 | ₹1030.50 | ₹1009.90 | ₹1017.30 | 3,046 |
| 2026-05-11 | ₹1032.50 | ₹1050.10 | ₹1023.90 | ₹1027.10 | 3,347 |
| 2026-05-08 | ₹1021.60 | ₹1064.90 | ₹1019.00 | ₹1022.10 | 16,641 |
| 2026-05-07 | ₹1017.30 | ₹1040.60 | ₹1015.00 | ₹1021.60 | 5,539 |
| 2026-05-06 | ₹1015.00 | ₹1023.70 | ₹1002.70 | ₹1017.00 | 2,946 |
| 2026-05-05 | ₹1010.50 | ₹1018.70 | ₹993.10 | ₹1008.70 | 1,674 |
| 2026-05-04 | ₹1004.10 | ₹1020.30 | ₹997.20 | ₹1010.00 | 1,438 |
| 2026-04-30 | ₹1011.85 | ₹1019.00 | ₹1000.00 | ₹1004.10 | 776 |
| 2026-04-29 | ₹1005.00 | ₹1018.85 | ₹998.55 | ₹1011.85 | 1,130 |
| 2026-04-28 | ₹1011.45 | ₹1011.50 | ₹992.20 | ₹998.80 | 1,464 |
| 2026-04-27 | ₹1000.00 | ₹1010.95 | ₹999.10 | ₹1005.00 | 543 |
| 2026-04-24 | ₹1023.55 | ₹1026.20 | ₹995.00 | ₹1001.60 | 2,547 |
| 2026-04-23 | ₹1028.10 | ₹1028.10 | ₹1014.80 | ₹1015.85 | 881 |
| 2026-04-22 | ₹1025.00 | ₹1030.00 | ₹1015.00 | ₹1021.50 | 1,064 |
| 2026-04-21 | ₹1025.05 | ₹1030.60 | ₹1018.85 | ₹1020.40 | 934 |
| 2026-04-20 | ₹1017.40 | ₹1030.40 | ₹1011.50 | ₹1020.45 | 1,611 |
| 2026-04-17 | ₹1026.00 | ₹1036.90 | ₹1016.00 | ₹1024.15 | 5,253 |
| 2026-04-16 | ₹1039.80 | ₹1039.80 | ₹1010.00 | ₹1025.50 | 4,734 |
| 2026-04-15 | ₹1017.40 | ₹1021.25 | ₹1000.40 | ₹1005.95 | 1,556 |
| 2026-04-13 | ₹1000.00 | ₹1010.70 | ₹999.00 | ₹1002.40 | 994 |
| 2026-04-10 | ₹1002.60 | ₹1027.00 | ₹999.40 | ₹1012.95 | 2,178 |
| 2026-04-09 | ₹1000.70 | ₹1008.45 | ₹994.45 | ₹1002.60 | 2,279 |
| 2026-04-08 | ₹1024.30 | ₹1039.95 | ₹988.60 | ₹998.05 | 3,205 |
| 2026-04-07 | ₹985.85 | ₹995.95 | ₹979.00 | ₹985.70 | 2,017 |
| 2026-04-06 | ₹997.00 | ₹997.00 | ₹970.20 | ₹985.50 | 962 |
| 2026-04-02 | ₹966.15 | ₹974.55 | ₹957.80 | ₹970.40 | 1,072 |
| 2026-04-01 | ₹1000.00 | ₹1010.00 | ₹955.30 | ₹975.55 | 3,224 |
| 2026-03-30 | ₹956.90 | ₹973.00 | ₹928.00 | ₹951.20 | 4,233 |
| 2026-03-27 | ₹991.90 | ₹991.90 | ₹966.20 | ₹971.30 | 3,375 |
| 2026-03-25 | ₹976.00 | ₹1012.60 | ₹976.00 | ₹991.90 | 1,390 |
| 2026-03-24 | ₹977.70 | ₹993.10 | ₹974.00 | ₹975.20 | 2,180 |
| 2026-03-23 | ₹1002.10 | ₹1004.00 | ₹955.60 | ₹966.20 | 2,592 |
| 2026-03-20 | ₹1000.00 | ₹1015.50 | ₹991.00 | ₹995.60 | 1,279 |
| 2026-03-19 | ₹1035.00 | ₹1035.00 | ₹992.10 | ₹994.50 | 742 |
| 2026-03-18 | ₹991.90 | ₹1039.00 | ₹982.10 | ₹1022.40 | 3,436 |
| 2026-03-17 | ₹1001.40 | ₹1002.30 | ₹977.50 | ₹984.10 | 5,886 |
| 2026-03-16 | ₹1004.00 | ₹1005.60 | ₹986.50 | ₹995.60 | 1,564 |
| 2026-03-13 | ₹1018.50 | ₹1038.00 | ₹992.00 | ₹1000.70 | 2,372 |
| 2026-03-12 | ₹1023.10 | ₹1036.50 | ₹1010.20 | ₹1018.40 | 1,120 |
| 2026-03-11 | ₹1022.20 | ₹1069.60 | ₹1011.30 | ₹1023.10 | 2,998 |
| 2026-03-10 | ₹1035.90 | ₹1035.90 | ₹1008.20 | ₹1021.80 | 2,300 |
| 2026-03-09 | ₹1021.10 | ₹1039.00 | ₹992.10 | ₹1026.20 | 2,366 |
| 2026-03-06 | ₹1033.90 | ₹1045.00 | ₹1015.10 | ₹1027.10 | 937 |
| 2026-03-05 | ₹1010.00 | ₹1055.80 | ₹1000.60 | ₹1033.90 | 5,692 |
| 2026-03-04 | ₹1032.00 | ₹1041.00 | ₹985.00 | ₹1034.50 | 2,475 |
| 2026-03-02 | ₹1024.00 | ₹1039.20 | ₹1002.20 | ₹1024.50 | 2,069 |
| 2026-02-27 | ₹1040.10 | ₹1051.90 | ₹1032.30 | ₹1043.60 | 925 |
| 2026-02-26 | ₹1048.60 | ₹1055.70 | ₹1044.40 | ₹1050.80 | 1,350 |
| 2026-02-25 | ₹1052.50 | ₹1052.50 | ₹1038.20 | ₹1048.60 | 1,030 |
| 2026-02-24 | ₹1030.70 | ₹1059.50 | ₹1026.00 | ₹1045.10 | 1,672 |
| 2026-02-23 | ₹1018.10 | ₹1041.90 | ₹1018.10 | ₹1036.00 | 1,930 |
| 2026-02-20 | ₹1018.20 | ₹1041.70 | ₹1018.20 | ₹1024.40 | 1,750 |
| 2026-02-19 | ₹1058.10 | ₹1061.30 | ₹1011.30 | ₹1017.60 | 3,896 |
| 2026-02-18 | ₹1056.80 | ₹1064.00 | ₹1050.00 | ₹1055.30 | 1,011 |
| 2026-02-17 | ₹1055.10 | ₹1068.00 | ₹1051.50 | ₹1055.10 | 1,530 |
| 2026-02-16 | ₹1040.00 | ₹1070.90 | ₹1033.20 | ₹1063.50 | 1,038 |
| 2026-02-13 | ₹1050.00 | ₹1059.90 | ₹1035.00 | ₹1051.40 | 2,390 |
| 2026-02-12 | ₹1062.00 | ₹1073.80 | ₹1040.00 | ₹1044.40 | 3,385 |
| 2026-02-11 | ₹1065.80 | ₹1083.90 | ₹1050.00 | ₹1062.00 | 2,483 |
| 2026-02-10 | ₹1071.50 | ₹1072.40 | ₹1059.00 | ₹1064.30 | 1,047 |
| 2026-02-09 | ₹1069.50 | ₹1074.90 | ₹1052.00 | ₹1064.70 | 2,190 |
| 2026-02-06 | ₹1076.40 | ₹1077.90 | ₹1060.40 | ₹1062.60 | 1,271 |
| 2026-02-05 | ₹1062.00 | ₹1075.00 | ₹1062.00 | ₹1071.00 | 887 |
| 2026-02-04 | ₹1085.30 | ₹1111.00 | ₹1049.90 | ₹1065.50 | 6,072 |
| 2026-02-03 | ₹1078.00 | ₹1089.80 | ₹1051.20 | ₹1083.40 | 2,940 |
| 2026-02-02 | ₹1049.90 | ₹1080.00 | ₹1040.10 | ₹1067.40 | 5,568 |
| 2026-02-01 | ₹1086.00 | ₹1089.80 | ₹1030.20 | ₹1069.60 | 2,210 |
| 2026-01-30 | ₹1072.40 | ₹1091.00 | ₹1044.10 | ₹1086.50 | 10,794 |
| 2026-01-29 | ₹1045.00 | ₹1100.00 | ₹1045.00 | ₹1092.70 | 13,092 |
| 2026-01-28 | ₹1082.90 | ₹1095.50 | ₹1066.20 | ₹1087.30 | 10,133 |
| 2026-01-27 | ₹1090.00 | ₹1091.80 | ₹1048.80 | ₹1073.40 | 12,792 |
| 2026-01-23 | ₹1046.90 | ₹1128.10 | ₹1036.60 | ₹1072.90 | 14,926 |
| 2026-01-22 | ₹1005.30 | ₹1059.80 | ₹1001.00 | ₹1046.80 | 6,337 |
| 2026-01-21 | ₹1004.00 | ₹1070.00 | ₹997.10 | ₹1032.30 | 6,849 |
| 2026-01-20 | ₹1017.00 | ₹1017.00 | ₹991.10 | ₹1002.90 | 1,891 |
| 2026-01-19 | ₹990.00 | ₹1025.70 | ₹990.00 | ₹1007.40 | 3,173 |
| 2026-01-16 | ₹1003.40 | ₹1010.00 | ₹990.00 | ₹997.60 | 1,940 |
| 2026-01-14 | ₹998.90 | ₹1018.90 | ₹981.10 | ₹1003.80 | 1,693 |
| 2026-01-13 | ₹1005.30 | ₹1013.40 | ₹997.10 | ₹998.20 | 1,539 |
| 2026-01-12 | ₹1005.70 | ₹1012.00 | ₹997.30 | ₹1005.30 | 1,345 |
| 2026-01-09 | ₹1019.90 | ₹1023.30 | ₹1001.30 | ₹1011.80 | 1,663 |
| 2026-01-08 | ₹1022.50 | ₹1028.50 | ₹1015.00 | ₹1019.20 | 1,566 |
| 2026-01-07 | ₹1010.00 | ₹1045.00 | ₹998.50 | ₹1009.90 | 6,210 |
| 2026-01-06 | ₹1024.00 | ₹1028.40 | ₹992.50 | ₹1010.40 | 8,139 |
| 2026-01-05 | ₹1042.60 | ₹1050.00 | ₹1017.00 | ₹1025.00 | 3,113 |
| 2026-01-02 | ₹1049.00 | ₹1049.00 | ₹1023.40 | ₹1042.60 | 2,161 |
| 2026-01-01 | ₹1037.10 | ₹1045.00 | ₹1034.20 | ₹1043.00 | 887 |
India Motor Parts & Accessories Share Price Performance Analysis (Oct 2005 - Sep 2026)
IMPAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.17%
₹1043.00 → ₹1065.60
Year to Date
Price Volatility
4.46%
Low Volatility
Year to Date
Average Daily Volume
4,035
Year to Date Average
NSE Exchange
India Motor Parts & Accessories Share Price History – Frequently Asked Questions
Common questions about IMPAL historical data and records. For live price, key ratios and fundamentals, see India Motor Parts & Accessorie screener.
What is the all-time high share price of India Motor Parts & Accessories (IMPAL)?
The all-time high share price of India Motor Parts & Accessories was ₹1500.0 recorded on July 29, 2024 on the NSE exchange.
What is the all-time low share price of India Motor Parts & Accessories (IMPAL)?
The all-time low share price of India Motor Parts & Accessories was ₹37.45 recorded on December 01, 2008 on the NSE exchange.
How can I download IMPAL historical share price data?
You can download India Motor Parts & Accessories historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IMPAL shares?
The highest trading volume day for India Motor Parts & Accessories was 9,986,438 shares traded on October 14, 2005 on the NSE exchange, with share price at ₹177.95.