Competent Automobiles Company Limited (BOM:531041)
India · Delayed Price · Currency is INR 393.05
-5.45 (-1.37%)
At close: Dec 12, 2025
BOM:531041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 394.75 | 394.80 | 393.00 | 393.05 | 393.05 | -1.37% | 177 |
| Dec 11, 2025 | 395.95 | 399.00 | 395.95 | 398.50 | 398.50 | 1.37% | 506 |
| Dec 10, 2025 | 398.65 | 401.95 | 393.00 | 393.10 | 393.10 | -1.39% | 95 |
| Dec 9, 2025 | 401.95 | 401.95 | 391.10 | 398.65 | 398.65 | -0.65% | 617 |
| Dec 8, 2025 | 419.00 | 419.00 | 391.40 | 401.25 | 401.25 | 0.02% | 468 |
| Dec 5, 2025 | 404.30 | 404.30 | 396.00 | 401.15 | 401.15 | -1.13% | 335 |
| Dec 3, 2025 | 407.25 | 407.25 | 395.25 | 405.75 | 405.75 | -0.38% | 242 |
| Dec 2, 2025 | 385.50 | 414.45 | 385.00 | 407.30 | 407.30 | 4.38% | 3,106 |
| Dec 1, 2025 | 390.90 | 390.90 | 383.00 | 390.20 | 390.20 | 1.15% | 146 |
| Nov 28, 2025 | 393.00 | 397.90 | 381.00 | 385.75 | 385.75 | -1.99% | 1,843 |
| Nov 27, 2025 | 392.10 | 399.90 | 392.10 | 393.60 | 393.60 | -2.26% | 732 |
| Nov 26, 2025 | 393.00 | 402.70 | 390.10 | 402.70 | 402.70 | 1.44% | 750 |
| Nov 25, 2025 | 385.00 | 402.95 | 382.60 | 397.00 | 397.00 | 1.08% | 2,345 |
| Nov 24, 2025 | 394.95 | 397.95 | 381.60 | 392.75 | 392.75 | 1.39% | 1,323 |
| Nov 21, 2025 | 385.05 | 392.00 | 385.05 | 387.35 | 387.35 | -1.69% | 118 |
| Nov 20, 2025 | 390.00 | 398.00 | 383.05 | 394.00 | 394.00 | 1.62% | 446 |
| Nov 19, 2025 | 392.05 | 396.80 | 380.00 | 387.70 | 387.70 | -1.30% | 1,145 |
| Nov 18, 2025 | 391.70 | 404.15 | 391.70 | 392.80 | 392.80 | 0.31% | 895 |
| Nov 17, 2025 | 390.15 | 401.00 | 390.15 | 391.60 | 391.60 | -3.83% | 4,017 |
| Nov 14, 2025 | 395.30 | 420.00 | 395.30 | 407.20 | 407.20 | 1.81% | 1,624 |
| Nov 13, 2025 | 408.80 | 409.70 | 396.00 | 399.95 | 399.95 | -1.25% | 173 |
| Nov 12, 2025 | 386.30 | 408.00 | 380.05 | 405.00 | 405.00 | 4.68% | 1,268 |
| Nov 11, 2025 | 399.50 | 399.50 | 385.10 | 386.90 | 386.90 | -0.71% | 216 |
| Nov 10, 2025 | 392.20 | 399.95 | 389.00 | 389.65 | 389.65 | -0.65% | 736 |
| Nov 7, 2025 | 400.00 | 400.00 | 390.00 | 392.20 | 392.20 | -0.65% | 726 |
| Nov 6, 2025 | 403.35 | 410.00 | 390.40 | 394.75 | 394.75 | -2.13% | 1,412 |
| Nov 4, 2025 | 393.30 | 404.00 | 393.30 | 403.35 | 403.35 | 2.06% | 771 |
| Nov 3, 2025 | 399.95 | 403.00 | 392.00 | 395.20 | 395.20 | -1.25% | 1,154 |
| Oct 31, 2025 | 402.50 | 407.75 | 395.00 | 400.20 | 400.20 | -0.73% | 778 |
| Oct 30, 2025 | 402.90 | 415.90 | 400.80 | 403.15 | 403.15 | -1.06% | 1,945 |
| Oct 29, 2025 | 402.10 | 415.00 | 402.10 | 407.45 | 407.45 | 0.52% | 293 |
| Oct 28, 2025 | 410.00 | 413.80 | 401.25 | 405.35 | 405.35 | 0.41% | 4,423 |
| Oct 27, 2025 | 403.20 | 403.70 | 403.10 | 403.70 | 403.70 | 0.30% | 74 |
| Oct 24, 2025 | 407.05 | 411.95 | 402.50 | 402.50 | 402.50 | -1.12% | 203 |
| Oct 23, 2025 | 407.05 | 414.75 | 407.05 | 407.05 | 407.05 | 0.49% | 128 |
| Oct 21, 2025 | 409.85 | 413.85 | 402.05 | 405.05 | 405.05 | -1.17% | 717 |
| Oct 20, 2025 | 414.95 | 414.95 | 402.25 | 409.85 | 409.85 | 2.07% | 1,491 |
| Oct 17, 2025 | 410.00 | 414.00 | 401.50 | 401.55 | 401.55 | -2.32% | 504 |
| Oct 16, 2025 | 399.00 | 415.00 | 398.95 | 411.10 | 411.10 | 3.05% | 7,915 |
| Oct 15, 2025 | 401.30 | 410.00 | 395.00 | 398.95 | 398.95 | -0.59% | 3,839 |
| 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 |