Competent Automobiles Company Limited (BOM:531041)
India · Delayed Price · Currency is INR 351.80
-0.70 (-0.20%)
At close: Oct 5, 2026
BOM:531041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 359.55 | 376.00 | 349.05 | 351.80 | 351.80 | -0.20% | 106 |
| Oct 1, 2026 | 349.10 | 369.00 | 349.10 | 352.50 | 352.50 | -4.86% | 276 |
| Sep 30, 2026 | 360.00 | 370.90 | 357.05 | 370.50 | 370.50 | -0.38% | 99 |
| Sep 29, 2026 | 376.00 | 376.70 | 356.20 | 371.90 | 371.90 | 2.73% | 628 |
| Sep 28, 2026 | 362.40 | 362.40 | 351.70 | 362.00 | 362.00 | -0.34% | 136 |
| Sep 25, 2026 | 363.40 | 363.40 | 363.25 | 363.25 | 363.25 | -0.04% | 190 |
| Sep 24, 2026 | 371.90 | 376.90 | 362.50 | 363.40 | 363.40 | -1.92% | 476 |
| Sep 23, 2026 | 368.50 | 377.00 | 367.00 | 370.50 | 370.50 | 2.89% | 1,053 |
| Sep 22, 2026 | 368.70 | 368.70 | 356.10 | 360.10 | 360.10 | -1.61% | 197 |
| Sep 21, 2026 | 349.10 | 369.00 | 349.05 | 366.00 | 366.00 | -0.18% | 704 |
| Sep 18, 2026 | 363.00 | 366.90 | 354.60 | 366.65 | 366.65 | 0.20% | 153 |
| Sep 17, 2026 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | 3.08% | 50 |
| Sep 16, 2026 | 365.00 | 365.00 | 350.40 | 354.95 | 354.95 | -2.49% | 90 |
| Sep 15, 2026 | 366.05 | 366.05 | 364.00 | 364.00 | 364.00 | 0.41% | 2 |
| Sep 9, 2026 | 371.50 | 371.50 | 356.20 | 363.50 | 362.50 | -1.82% | 594 |
| Sep 8, 2026 | 360.75 | 371.50 | 360.00 | 370.25 | 369.23 | 3.65% | 752 |
| Sep 7, 2026 | 367.95 | 373.65 | 356.75 | 357.20 | 356.22 | -4.75% | 790 |
| Sep 4, 2026 | 351.15 | 376.30 | 351.15 | 375.00 | 373.97 | 4.15% | 3,540 |
| Sep 3, 2026 | 365.00 | 376.85 | 343.10 | 360.05 | 359.06 | -1.34% | 7,175 |
| Sep 2, 2026 | 352.45 | 369.00 | 352.15 | 364.95 | 363.95 | 1.08% | 1,085 |
| Sep 1, 2026 | 359.85 | 369.00 | 353.00 | 361.05 | 360.06 | 1.36% | 1,628 |
| Aug 28, 2026 | 349.85 | 357.00 | 340.25 | 356.20 | 355.22 | 4.27% | 768 |
| Aug 27, 2026 | 345.25 | 358.75 | 332.50 | 341.60 | 340.66 | -2.48% | 509 |
| Aug 26, 2026 | 354.90 | 359.90 | 346.10 | 350.30 | 349.34 | -0.85% | 507 |
| Aug 25, 2026 | 359.95 | 359.95 | 353.30 | 353.30 | 352.33 | -0.32% | 742 |
| Aug 24, 2026 | 346.20 | 364.80 | 346.20 | 354.45 | 353.47 | -1.45% | 1,365 |
| Aug 21, 2026 | 341.00 | 374.70 | 325.00 | 359.65 | 358.66 | 1.60% | 14,537 |
| Aug 20, 2026 | 346.95 | 355.00 | 346.95 | 354.00 | 353.03 | 0.97% | 1,475 |
| Aug 19, 2026 | 350.55 | 356.75 | 348.90 | 350.60 | 349.64 | -1.20% | 2,152 |
| Aug 18, 2026 | 360.00 | 364.00 | 351.00 | 354.85 | 353.87 | 0.24% | 6,131 |
| Aug 17, 2026 | 350.15 | 374.75 | 350.10 | 354.00 | 353.03 | 0.28% | 499 |
| Aug 14, 2026 | 368.00 | 368.00 | 352.00 | 353.00 | 352.03 | -1.40% | 2,675 |
| Aug 13, 2026 | 358.95 | 364.70 | 354.75 | 358.00 | 357.02 | 1.27% | 12,897 |
| Aug 12, 2026 | 354.00 | 354.00 | 346.40 | 353.50 | 352.53 | -0.07% | 482 |
| Aug 11, 2026 | 354.50 | 363.90 | 346.10 | 353.75 | 352.78 | 1.22% | 9,891 |
| Aug 10, 2026 | 349.50 | 352.00 | 346.10 | 349.50 | 348.54 | 0.09% | 1,581 |
| Aug 7, 2026 | 353.00 | 357.95 | 347.10 | 349.20 | 348.24 | -0.85% | 2,376 |
| Aug 6, 2026 | 379.90 | 379.90 | 350.00 | 352.20 | 351.23 | -3.32% | 7,622 |
| Aug 5, 2026 | 352.40 | 378.95 | 352.40 | 364.30 | 363.30 | 3.39% | 4,800 |
| Aug 4, 2026 | 361.05 | 365.05 | 350.45 | 352.35 | 351.38 | -0.24% | 6,743 |
| Aug 3, 2026 | 355.05 | 365.05 | 349.95 | 353.20 | 352.23 | 0.61% | 6,165 |
| Jul 31, 2026 | 360.35 | 360.35 | 350.05 | 351.05 | 350.08 | -2.34% | 3,052 |
| Jul 30, 2026 | 373.05 | 373.05 | 355.15 | 359.45 | 358.46 | -1.96% | 6,148 |
| Jul 29, 2026 | 381.40 | 381.40 | 362.95 | 366.65 | 365.64 | -2.85% | 6,463 |
| Jul 28, 2026 | 380.45 | 386.05 | 372.70 | 377.40 | 376.36 | -2.09% | 3,471 |
| Jul 27, 2026 | 365.50 | 390.00 | 365.50 | 385.45 | 384.39 | 2.80% | 3,410 |
| Jul 24, 2026 | 379.95 | 379.95 | 363.25 | 374.95 | 373.92 | 2.22% | 257 |
| Jul 23, 2026 | 377.60 | 378.00 | 366.80 | 366.80 | 365.79 | -1.13% | 127 |
| Jul 22, 2026 | 363.55 | 383.40 | 363.55 | 371.00 | 369.98 | 0.27% | 50 |
| Jul 21, 2026 | 374.10 | 389.65 | 370.00 | 370.00 | 368.98 | -0.94% | 1,225 |