Competent Automobiles Company Limited (BOM:531041)
India · Delayed Price · Currency is INR 352.75
-4.10 (-1.15%)
At close: May 20, 2026
BOM:531041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 364.00 | 364.90 | 340.25 | 353.75 | 353.75 | 0.28% | 1,136 |
| May 20, 2026 | 360.10 | 360.10 | 350.00 | 352.75 | 352.75 | -1.15% | 111 |
| May 19, 2026 | 360.15 | 363.90 | 350.05 | 356.85 | 356.85 | -0.92% | 309 |
| May 18, 2026 | 363.00 | 363.00 | 360.00 | 360.15 | 360.15 | -1.14% | 497 |
| May 15, 2026 | 377.05 | 378.80 | 362.60 | 364.30 | 364.30 | -3.85% | 399 |
| May 14, 2026 | 379.00 | 379.00 | 378.90 | 378.90 | 378.90 | 1.96% | 13 |
| May 13, 2026 | 378.40 | 378.40 | 371.60 | 371.60 | 371.60 | -1.81% | 169 |
| May 12, 2026 | 376.30 | 381.55 | 375.00 | 378.45 | 378.45 | -0.84% | 168 |
| May 11, 2026 | 390.00 | 390.00 | 381.30 | 381.65 | 381.65 | -1.59% | 546 |
| May 8, 2026 | 384.00 | 389.45 | 370.00 | 387.80 | 387.80 | 1.09% | 1,376 |
| May 7, 2026 | 388.50 | 388.50 | 380.00 | 383.60 | 383.60 | 1.27% | 1,165 |
| May 6, 2026 | 385.00 | 387.85 | 371.10 | 378.80 | 378.80 | -1.17% | 266 |
| May 5, 2026 | 360.00 | 387.95 | 360.00 | 383.30 | 383.30 | 5.29% | 1,653 |
| May 4, 2026 | 368.70 | 369.00 | 352.00 | 364.05 | 364.05 | 1.29% | 269 |
| Apr 30, 2026 | 362.20 | 367.65 | 359.00 | 359.40 | 359.40 | -0.55% | 438 |
| Apr 29, 2026 | 358.15 | 362.20 | 358.00 | 361.40 | 361.40 | -0.65% | 258 |
| Apr 28, 2026 | 365.00 | 369.55 | 358.05 | 363.75 | 363.75 | -1.86% | 1,009 |
| Apr 27, 2026 | 373.00 | 373.00 | 363.20 | 370.65 | 370.65 | -0.63% | 358 |
| Apr 24, 2026 | 358.00 | 373.40 | 358.00 | 373.00 | 373.00 | 2.63% | 178 |
| Apr 23, 2026 | 373.00 | 373.00 | 362.10 | 363.45 | 363.45 | -4.22% | 803 |
| Apr 22, 2026 | 399.95 | 399.95 | 365.00 | 379.45 | 379.45 | 2.83% | 385 |
| Apr 21, 2026 | 369.00 | 369.40 | 365.25 | 369.00 | 369.00 | -0.61% | 246 |
| Apr 20, 2026 | 378.00 | 378.00 | 355.60 | 371.25 | 371.25 | -0.88% | 583 |
| Apr 17, 2026 | 374.00 | 378.60 | 373.00 | 374.55 | 374.55 | 0.07% | 65 |
| Apr 16, 2026 | 370.15 | 379.35 | 367.15 | 374.30 | 374.30 | -0.90% | 403 |
| Apr 15, 2026 | 364.70 | 379.95 | 353.95 | 377.70 | 377.70 | 9.48% | 6,539 |
| Apr 13, 2026 | 354.10 | 354.10 | 341.00 | 345.00 | 345.00 | -3.35% | 1,693 |
| Apr 10, 2026 | 361.05 | 371.00 | 356.95 | 356.95 | 356.95 | -2.47% | 348 |
| Apr 9, 2026 | 354.05 | 366.00 | 354.00 | 366.00 | 366.00 | 0.29% | 350 |
| Apr 8, 2026 | 355.00 | 370.00 | 350.00 | 364.95 | 364.95 | 3.92% | 513 |
| Apr 7, 2026 | 352.90 | 352.90 | 344.40 | 351.20 | 351.20 | 0.43% | 152 |
| Apr 6, 2026 | 352.05 | 354.75 | 340.00 | 349.70 | 349.70 | -3.54% | 884 |
| Apr 2, 2026 | 349.00 | 364.95 | 349.00 | 362.55 | 362.55 | 3.31% | 287 |
| Apr 1, 2026 | 340.00 | 354.50 | 340.00 | 350.95 | 350.95 | 6.82% | 34 |
| Mar 30, 2026 | 337.20 | 342.00 | 320.05 | 328.55 | 328.55 | -2.55% | 1,457 |
| Mar 27, 2026 | 342.85 | 342.90 | 332.20 | 337.15 | 337.15 | -1.85% | 1,014 |
| Mar 25, 2026 | 341.40 | 358.70 | 338.60 | 343.50 | 343.50 | 1.45% | 1,490 |
| Mar 24, 2026 | 340.00 | 352.90 | 337.00 | 338.60 | 338.60 | 0.39% | 435 |
| Mar 23, 2026 | 340.00 | 347.00 | 330.05 | 337.30 | 337.30 | -2.37% | 1,310 |
| Mar 20, 2026 | 350.05 | 354.90 | 344.00 | 345.50 | 345.50 | 0.47% | 238 |
| Mar 19, 2026 | 352.00 | 359.95 | 343.25 | 343.90 | 343.90 | -3.83% | 409 |
| Mar 18, 2026 | 342.05 | 357.95 | 342.00 | 357.60 | 357.60 | 3.26% | 914 |
| Mar 17, 2026 | 343.05 | 357.95 | 343.05 | 346.30 | 346.30 | -0.01% | 3,947 |
| Mar 16, 2026 | 340.05 | 357.00 | 340.05 | 346.35 | 346.35 | 0.82% | 4,576 |
| Mar 13, 2026 | 361.70 | 369.00 | 341.20 | 343.55 | 343.55 | -4.98% | 4,200 |
| Mar 12, 2026 | 384.50 | 384.50 | 361.05 | 361.55 | 361.55 | -1.27% | 23 |
| Mar 11, 2026 | 373.70 | 380.00 | 366.20 | 366.20 | 366.20 | -0.79% | 1,287 |
| Mar 10, 2026 | 374.00 | 374.00 | 358.50 | 369.10 | 369.10 | -0.08% | 791 |
| Mar 9, 2026 | 358.30 | 374.95 | 350.00 | 369.40 | 369.40 | 1.88% | 3,920 |
| Mar 6, 2026 | 362.25 | 374.85 | 358.30 | 362.60 | 362.60 | 0.10% | 450 |