Competent Automobiles Company Limited (BOM:531041)
India · Delayed Price · Currency is INR 362.50
-6.73 (-1.82%)
At close: Sep 9, 2026
BOM:531041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 371.50 | 371.50 | 356.20 | 363.50 | 363.50 | -1.82% | 594 |
| Sep 8, 2026 | 360.75 | 371.50 | 360.00 | 370.25 | 370.25 | 3.65% | 752 |
| Sep 7, 2026 | 367.95 | 373.65 | 356.75 | 357.20 | 357.20 | -4.75% | 790 |
| Sep 4, 2026 | 351.15 | 376.30 | 351.15 | 375.00 | 375.00 | 4.15% | 3,540 |
| Sep 3, 2026 | 365.00 | 376.85 | 343.10 | 360.05 | 360.05 | -1.34% | 7,175 |
| Sep 2, 2026 | 352.45 | 369.00 | 352.15 | 364.95 | 364.95 | 1.08% | 1,085 |
| Sep 1, 2026 | 359.85 | 369.00 | 353.00 | 361.05 | 361.05 | 1.36% | 1,628 |
| Aug 28, 2026 | 349.85 | 357.00 | 340.25 | 356.20 | 356.20 | 4.27% | 768 |
| Aug 27, 2026 | 345.25 | 358.75 | 332.50 | 341.60 | 341.60 | -2.48% | 509 |
| Aug 26, 2026 | 354.90 | 359.90 | 346.10 | 350.30 | 350.30 | -0.85% | 507 |
| Aug 25, 2026 | 359.95 | 359.95 | 353.30 | 353.30 | 353.30 | -0.32% | 742 |
| Aug 24, 2026 | 346.20 | 364.80 | 346.20 | 354.45 | 354.45 | -1.45% | 1,365 |
| Aug 21, 2026 | 341.00 | 374.70 | 325.00 | 359.65 | 359.65 | 1.60% | 14,537 |
| Aug 20, 2026 | 346.95 | 355.00 | 346.95 | 354.00 | 354.00 | 0.97% | 1,475 |
| Aug 19, 2026 | 350.55 | 356.75 | 348.90 | 350.60 | 350.60 | -1.20% | 2,152 |
| Aug 18, 2026 | 360.00 | 364.00 | 351.00 | 354.85 | 354.85 | 0.24% | 6,131 |
| Aug 17, 2026 | 350.15 | 374.75 | 350.10 | 354.00 | 354.00 | 0.28% | 499 |
| Aug 14, 2026 | 368.00 | 368.00 | 352.00 | 353.00 | 353.00 | -1.40% | 2,675 |
| Aug 13, 2026 | 358.95 | 364.70 | 354.75 | 358.00 | 358.00 | 1.27% | 12,897 |
| Aug 12, 2026 | 354.00 | 354.00 | 346.40 | 353.50 | 353.50 | -0.07% | 482 |
| Aug 11, 2026 | 354.50 | 363.90 | 346.10 | 353.75 | 353.75 | 1.22% | 9,891 |
| Aug 10, 2026 | 349.50 | 352.00 | 346.10 | 349.50 | 349.50 | 0.09% | 1,581 |
| Aug 7, 2026 | 353.00 | 357.95 | 347.10 | 349.20 | 349.20 | -0.85% | 2,376 |
| Aug 6, 2026 | 379.90 | 379.90 | 350.00 | 352.20 | 352.20 | -3.32% | 7,622 |
| Aug 5, 2026 | 352.40 | 378.95 | 352.40 | 364.30 | 364.30 | 3.39% | 4,800 |
| Aug 4, 2026 | 361.05 | 365.05 | 350.45 | 352.35 | 352.35 | -0.24% | 6,743 |
| Aug 3, 2026 | 355.05 | 365.05 | 349.95 | 353.20 | 353.20 | 0.61% | 6,165 |
| Jul 31, 2026 | 360.35 | 360.35 | 350.05 | 351.05 | 351.05 | -2.34% | 3,052 |
| Jul 30, 2026 | 373.05 | 373.05 | 355.15 | 359.45 | 359.45 | -1.96% | 6,148 |
| Jul 29, 2026 | 381.40 | 381.40 | 362.95 | 366.65 | 366.65 | -2.85% | 6,463 |
| Jul 28, 2026 | 380.45 | 386.05 | 372.70 | 377.40 | 377.40 | -2.09% | 3,471 |
| Jul 27, 2026 | 365.50 | 390.00 | 365.50 | 385.45 | 385.45 | 2.80% | 3,410 |
| Jul 24, 2026 | 379.95 | 379.95 | 363.25 | 374.95 | 374.95 | 2.22% | 257 |
| Jul 23, 2026 | 377.60 | 378.00 | 366.80 | 366.80 | 366.80 | -1.13% | 127 |
| Jul 22, 2026 | 363.55 | 383.40 | 363.55 | 371.00 | 371.00 | 0.27% | 50 |
| Jul 21, 2026 | 374.10 | 389.65 | 370.00 | 370.00 | 370.00 | -0.94% | 1,225 |
| Jul 20, 2026 | 385.00 | 388.70 | 372.20 | 373.50 | 373.50 | -3.97% | 139 |
| Jul 17, 2026 | 384.90 | 389.00 | 372.25 | 388.95 | 388.95 | 4.19% | 285 |
| Jul 16, 2026 | 385.95 | 388.00 | 372.65 | 373.30 | 373.30 | -1.45% | 185 |
| Jul 15, 2026 | 389.95 | 389.95 | 377.25 | 378.80 | 378.80 | -0.32% | 388 |
| Jul 14, 2026 | 379.70 | 390.00 | 379.70 | 380.00 | 380.00 | 1.13% | 124 |
| Jul 13, 2026 | 392.90 | 392.90 | 371.50 | 375.75 | 375.75 | -2.66% | 52 |
| Jul 10, 2026 | 360.50 | 392.00 | 357.10 | 386.00 | 386.00 | 8.12% | 1,798 |
| Jul 9, 2026 | 361.55 | 369.85 | 350.00 | 357.00 | 357.00 | -1.11% | 411 |
| Jul 8, 2026 | 365.05 | 365.05 | 361.00 | 361.00 | 361.00 | -0.12% | 65 |
| Jul 7, 2026 | 363.55 | 368.80 | 360.00 | 361.45 | 361.45 | -2.28% | 522 |
| Jul 6, 2026 | 374.80 | 374.80 | 367.25 | 369.90 | 369.90 | 0.35% | 442 |
| Jul 3, 2026 | 372.05 | 374.90 | 368.60 | 368.60 | 368.60 | -0.50% | 300 |
| Jul 2, 2026 | 385.00 | 385.00 | 370.00 | 370.45 | 370.45 | -2.87% | 1,504 |
| Jul 1, 2026 | 382.95 | 385.00 | 372.05 | 381.40 | 381.40 | -0.90% | 402 |