Competent Automobiles Company Limited (BOM:531041)
India · Delayed Price · Currency is INR 398.95
-2.35 (-0.59%)
At close: Oct 15, 2025
BOM:531041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 409.95 | 410.00 | 401.00 | 401.30 | 401.30 | -3.10% | 1,857 |
| Oct 13, 2025 | 400.05 | 419.45 | 400.05 | 414.15 | 414.15 | 0.11% | 2,145 |
| Oct 10, 2025 | 395.40 | 414.00 | 395.20 | 413.70 | 413.70 | 3.24% | 1,190 |
| Oct 9, 2025 | 405.55 | 414.00 | 400.00 | 400.70 | 400.70 | -1.20% | 1,807 |
| Oct 8, 2025 | 402.00 | 411.00 | 400.50 | 405.55 | 405.55 | -0.20% | 153 |
| Oct 7, 2025 | 419.95 | 419.95 | 406.00 | 406.35 | 406.35 | -1.00% | 150 |
| Oct 6, 2025 | 413.00 | 417.85 | 402.00 | 410.45 | 410.45 | -0.22% | 2,479 |
| Oct 3, 2025 | 394.00 | 414.70 | 390.00 | 411.35 | 411.35 | 2.79% | 1,350 |
| Oct 1, 2025 | 395.00 | 410.00 | 395.00 | 400.20 | 400.20 | -0.04% | 431 |
| Sep 30, 2025 | 400.05 | 413.00 | 399.00 | 400.35 | 400.35 | 0.09% | 434 |
| Sep 29, 2025 | 411.00 | 415.00 | 397.00 | 400.00 | 400.00 | -1.53% | 842 |
| Sep 26, 2025 | 406.30 | 414.50 | 400.00 | 406.20 | 406.20 | -0.02% | 1,397 |
| Sep 25, 2025 | 430.00 | 430.00 | 405.00 | 406.30 | 406.30 | -5.32% | 549 |
| Sep 24, 2025 | 434.90 | 435.00 | 425.00 | 429.15 | 429.15 | -0.06% | 1,079 |
| Sep 23, 2025 | 415.00 | 432.85 | 415.00 | 429.40 | 429.40 | 4.62% | 3,327 |
| Sep 22, 2025 | 411.35 | 416.70 | 410.30 | 410.45 | 410.45 | 0.27% | 510 |
| Sep 19, 2025 | 406.85 | 418.00 | 406.05 | 409.35 | 409.35 | 0.61% | 1,635 |
| Sep 18, 2025 | 409.95 | 410.00 | 404.30 | 406.85 | 405.85 | -0.77% | 211 |
| Sep 17, 2025 | 407.50 | 411.95 | 403.00 | 410.00 | 408.99 | 0.61% | 534 |
| Sep 16, 2025 | 405.00 | 407.95 | 396.65 | 407.50 | 406.50 | 2.40% | 507 |
| Sep 15, 2025 | 408.95 | 408.95 | 393.30 | 397.95 | 396.97 | -1.41% | 970 |
| Sep 12, 2025 | 412.20 | 413.95 | 396.00 | 403.65 | 402.66 | -2.07% | 3,726 |
| Sep 11, 2025 | 412.25 | 416.80 | 412.20 | 412.20 | 411.19 | -0.13% | 802 |
| Sep 10, 2025 | 413.80 | 423.60 | 412.20 | 412.75 | 411.74 | -0.10% | 449 |
| Sep 9, 2025 | 421.25 | 421.25 | 412.20 | 413.15 | 412.14 | -1.92% | 314 |
| Sep 8, 2025 | 401.05 | 427.85 | 401.05 | 421.25 | 420.22 | 5.29% | 4,230 |
| Sep 5, 2025 | 415.00 | 418.75 | 400.00 | 400.10 | 399.12 | -1.94% | 855 |
| Sep 4, 2025 | 413.00 | 424.00 | 406.15 | 408.00 | 407.00 | 1.05% | 1,082 |
| Sep 3, 2025 | 410.00 | 419.75 | 400.30 | 403.75 | 402.76 | -2.01% | 476 |
| Sep 2, 2025 | 401.00 | 415.15 | 398.00 | 412.05 | 411.04 | 2.73% | 2,353 |
| Sep 1, 2025 | 405.00 | 417.95 | 396.05 | 401.10 | 400.11 | -0.25% | 718 |
| Aug 29, 2025 | 402.00 | 415.00 | 391.25 | 402.10 | 401.11 | 0.53% | 1,141 |
| Aug 28, 2025 | 395.05 | 400.00 | 390.10 | 400.00 | 399.02 | -0.44% | 596 |
| Aug 26, 2025 | 409.00 | 409.00 | 395.00 | 401.75 | 400.76 | -0.16% | 106 |
| Aug 25, 2025 | 401.10 | 410.80 | 397.50 | 402.40 | 401.41 | 0.04% | 111 |
| Aug 22, 2025 | 404.65 | 405.05 | 396.00 | 402.25 | 401.26 | -1.08% | 291 |
| Aug 21, 2025 | 410.15 | 422.00 | 402.20 | 406.65 | 405.65 | -2.15% | 2,434 |
| Aug 20, 2025 | 405.00 | 418.00 | 402.95 | 415.60 | 414.58 | 2.13% | 1,563 |
| Aug 19, 2025 | 405.00 | 407.35 | 401.00 | 406.95 | 405.95 | 1.47% | 1,917 |
| Aug 18, 2025 | 391.10 | 407.90 | 391.10 | 401.05 | 400.06 | -1.56% | 1,992 |
| Aug 14, 2025 | 409.70 | 415.00 | 400.05 | 407.40 | 406.40 | 2.43% | 517 |
| Aug 13, 2025 | 400.00 | 412.00 | 397.00 | 397.75 | 396.77 | -0.85% | 360 |
| Aug 12, 2025 | 392.00 | 403.95 | 392.00 | 401.15 | 400.16 | 2.33% | 512 |
| Aug 11, 2025 | 397.85 | 403.80 | 388.15 | 392.00 | 391.04 | -1.01% | 561 |
| Aug 8, 2025 | 404.95 | 408.95 | 395.10 | 396.00 | 395.03 | 0.10% | 172 |
| Aug 7, 2025 | 406.00 | 411.00 | 391.10 | 395.60 | 394.63 | -4.90% | 1,495 |
| Aug 6, 2025 | 418.95 | 418.95 | 401.10 | 416.00 | 414.98 | 2.09% | 1,000 |
| Aug 5, 2025 | 418.30 | 424.95 | 407.50 | 407.50 | 406.50 | -1.52% | 510 |
| Aug 4, 2025 | 401.40 | 418.90 | 401.40 | 413.80 | 412.78 | 1.82% | 112 |
| Aug 1, 2025 | 410.00 | 410.00 | 405.00 | 406.40 | 405.40 | -0.88% | 97 |