Competent Automobiles Company Limited (BOM:531041)
India · Delayed Price · Currency is INR 369.50
+5.60 (1.54%)
At close: Jun 22, 2026
BOM:531041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 377.95 | 377.95 | 363.30 | 369.50 | 369.50 | 1.54% | 400 |
| Jun 19, 2026 | 380.15 | 383.00 | 363.00 | 363.90 | 363.90 | -3.08% | 732 |
| Jun 18, 2026 | 368.10 | 383.65 | 368.10 | 375.45 | 375.45 | -0.44% | 1,920 |
| Jun 17, 2026 | 380.95 | 383.65 | 376.00 | 377.10 | 377.10 | -0.72% | 372 |
| Jun 16, 2026 | 373.25 | 385.00 | 370.00 | 379.85 | 379.85 | 2.19% | 4,150 |
| Jun 15, 2026 | 365.10 | 394.35 | 365.10 | 371.70 | 371.70 | -1.59% | 1,088 |
| Jun 12, 2026 | 363.90 | 377.80 | 363.90 | 377.70 | 377.70 | 4.44% | 5,178 |
| Jun 11, 2026 | 362.50 | 389.40 | 360.00 | 361.65 | 361.65 | -0.23% | 3,120 |
| Jun 10, 2026 | 373.70 | 374.00 | 361.70 | 362.50 | 362.50 | -0.68% | 1,186 |
| Jun 9, 2026 | 355.35 | 368.45 | 355.35 | 365.00 | 365.00 | 0.90% | 241 |
| Jun 8, 2026 | 366.70 | 369.95 | 360.10 | 361.75 | 361.75 | -1.40% | 248 |
| Jun 5, 2026 | 375.70 | 386.65 | 365.40 | 366.90 | 366.90 | -1.54% | 915 |
| Jun 4, 2026 | 382.90 | 382.90 | 368.65 | 372.65 | 372.65 | -2.69% | 260 |
| Jun 3, 2026 | 378.00 | 388.95 | 370.20 | 382.95 | 382.95 | 2.02% | 934 |
| Jun 2, 2026 | 374.85 | 390.10 | 374.85 | 375.35 | 375.35 | 1.78% | 3,324 |
| Jun 1, 2026 | 363.00 | 376.75 | 360.40 | 368.80 | 368.80 | 1.53% | 390 |
| May 29, 2026 | 363.60 | 366.00 | 363.00 | 363.25 | 363.25 | -1.72% | 87 |
| May 27, 2026 | 366.20 | 376.50 | 363.00 | 369.60 | 369.60 | 0.43% | 149 |
| May 26, 2026 | 369.95 | 370.00 | 362.90 | 368.00 | 368.00 | -1.33% | 250 |
| May 25, 2026 | 355.00 | 379.00 | 355.00 | 372.95 | 372.95 | 4.12% | 173 |
| May 22, 2026 | 364.90 | 374.80 | 353.75 | 358.20 | 358.20 | 1.26% | 170 |
| 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 |