Competent Automobiles Company Limited (BOM:531041)
India · Delayed Price · Currency is INR 403.65
-8.55 (-2.07%)
At close: Sep 12, 2025
BOM:531041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 412.20 | 413.95 | 396.00 | 403.65 | 403.65 | -2.07% | 3,726 |
| Sep 11, 2025 | 412.25 | 416.80 | 412.20 | 412.20 | 412.20 | -0.13% | 802 |
| Sep 10, 2025 | 413.80 | 423.60 | 412.20 | 412.75 | 412.75 | -0.10% | 449 |
| Sep 9, 2025 | 421.25 | 421.25 | 412.20 | 413.15 | 413.15 | -1.92% | 314 |
| Sep 8, 2025 | 401.05 | 427.85 | 401.05 | 421.25 | 421.25 | 5.29% | 4,230 |
| Sep 5, 2025 | 415.00 | 418.75 | 400.00 | 400.10 | 400.10 | -1.94% | 855 |
| Sep 4, 2025 | 413.00 | 424.00 | 406.15 | 408.00 | 408.00 | 1.05% | 1,082 |
| Sep 3, 2025 | 410.00 | 419.75 | 400.30 | 403.75 | 403.75 | -2.01% | 476 |
| Sep 2, 2025 | 401.00 | 415.15 | 398.00 | 412.05 | 412.05 | 2.73% | 2,353 |
| Sep 1, 2025 | 405.00 | 417.95 | 396.05 | 401.10 | 401.10 | -0.25% | 718 |
| Aug 29, 2025 | 402.00 | 415.00 | 391.25 | 402.10 | 402.10 | 0.53% | 1,141 |
| Aug 28, 2025 | 395.05 | 400.00 | 390.10 | 400.00 | 400.00 | -0.44% | 596 |
| Aug 26, 2025 | 409.00 | 409.00 | 395.00 | 401.75 | 401.75 | -0.16% | 106 |
| Aug 25, 2025 | 401.10 | 410.80 | 397.50 | 402.40 | 402.40 | 0.04% | 111 |
| Aug 22, 2025 | 404.65 | 405.05 | 396.00 | 402.25 | 402.25 | -1.08% | 291 |
| Aug 21, 2025 | 410.15 | 422.00 | 402.20 | 406.65 | 406.65 | -2.15% | 2,434 |
| Aug 20, 2025 | 405.00 | 418.00 | 402.95 | 415.60 | 415.60 | 2.13% | 1,563 |
| Aug 19, 2025 | 405.00 | 407.35 | 401.00 | 406.95 | 406.95 | 1.47% | 1,917 |
| Aug 18, 2025 | 391.10 | 407.90 | 391.10 | 401.05 | 401.05 | -1.56% | 1,992 |
| Aug 14, 2025 | 409.70 | 415.00 | 400.05 | 407.40 | 407.40 | 2.43% | 517 |
| Aug 13, 2025 | 400.00 | 412.00 | 397.00 | 397.75 | 397.75 | -0.85% | 360 |
| Aug 12, 2025 | 392.00 | 403.95 | 392.00 | 401.15 | 401.15 | 2.33% | 512 |
| Aug 11, 2025 | 397.85 | 403.80 | 388.15 | 392.00 | 392.00 | -1.01% | 561 |
| Aug 8, 2025 | 404.95 | 408.95 | 395.10 | 396.00 | 396.00 | 0.10% | 172 |
| Aug 7, 2025 | 406.00 | 411.00 | 391.10 | 395.60 | 395.60 | -4.90% | 1,495 |
| Aug 6, 2025 | 418.95 | 418.95 | 401.10 | 416.00 | 416.00 | 2.09% | 1,000 |
| Aug 5, 2025 | 418.30 | 424.95 | 407.50 | 407.50 | 407.50 | -1.52% | 510 |
| Aug 4, 2025 | 401.40 | 418.90 | 401.40 | 413.80 | 413.80 | 1.82% | 112 |
| Aug 1, 2025 | 410.00 | 410.00 | 405.00 | 406.40 | 406.40 | -0.88% | 97 |
| Jul 31, 2025 | 407.00 | 418.30 | 400.15 | 410.00 | 410.00 | 0.71% | 528 |
| Jul 30, 2025 | 421.95 | 424.90 | 406.80 | 407.10 | 407.10 | -3.05% | 5,221 |
| Jul 29, 2025 | 407.60 | 419.95 | 405.00 | 419.90 | 419.90 | 3.02% | 1,187 |
| Jul 28, 2025 | 415.00 | 417.95 | 407.60 | 407.60 | 407.60 | -2.57% | 43 |
| Jul 25, 2025 | 409.95 | 419.75 | 406.50 | 418.35 | 418.35 | 2.05% | 85 |
| Jul 24, 2025 | 424.15 | 424.15 | 406.20 | 409.95 | 409.95 | -2.89% | 787 |
| Jul 23, 2025 | 424.95 | 425.00 | 418.05 | 422.15 | 422.15 | -0.67% | 232 |
| Jul 22, 2025 | 406.30 | 425.85 | 406.00 | 425.00 | 425.00 | 3.67% | 9,171 |
| Jul 21, 2025 | 406.30 | 410.70 | 406.30 | 409.95 | 409.95 | 0.90% | 357 |
| Jul 18, 2025 | 406.75 | 418.70 | 400.00 | 406.30 | 406.30 | -0.27% | 897 |
| Jul 17, 2025 | 415.00 | 415.00 | 406.50 | 407.40 | 407.40 | -0.67% | 975 |
| Jul 16, 2025 | 419.30 | 420.00 | 407.35 | 410.15 | 410.15 | -2.18% | 1,567 |
| Jul 15, 2025 | 408.00 | 419.85 | 405.05 | 419.30 | 419.30 | 3.26% | 610 |
| Jul 14, 2025 | 404.05 | 409.60 | 404.05 | 406.05 | 406.05 | -1.52% | 449 |
| Jul 11, 2025 | 405.00 | 415.00 | 401.10 | 412.30 | 412.30 | 1.05% | 375 |
| Jul 10, 2025 | 412.10 | 412.10 | 400.00 | 408.00 | 408.00 | 0.60% | 752 |
| Jul 9, 2025 | 412.10 | 414.90 | 391.00 | 405.55 | 405.55 | -0.56% | 1,905 |
| Jul 8, 2025 | 417.10 | 420.00 | 403.00 | 407.85 | 407.85 | -2.28% | 1,096 |
| Jul 7, 2025 | 429.95 | 429.95 | 416.55 | 417.35 | 417.35 | -2.12% | 392 |
| Jul 4, 2025 | 418.00 | 429.00 | 412.05 | 426.40 | 426.40 | 3.87% | 2,251 |
| Jul 3, 2025 | 418.00 | 420.50 | 408.50 | 410.50 | 410.50 | -1.85% | 1,167 |