Competent Automobiles Company Limited (BOM:531041)
India · Delayed Price · Currency is INR 364.60
-11.55 (-3.07%)
At close: Nov 9, 2026
BOM:531041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 389.00 | 391.80 | 362.00 | 364.60 | 364.60 | -3.07% | 2,814 |
| Nov 8, 2026 | 378.75 | 378.80 | 362.35 | 376.15 | 376.15 | -0.12% | 96 |
| Nov 6, 2026 | 356.95 | 378.00 | 355.00 | 376.60 | 376.60 | 0.19% | 537 |
| Nov 5, 2026 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | 7.02% | 1,200 |
| Nov 4, 2026 | 362.95 | 370.00 | 351.25 | 351.25 | 351.25 | -0.48% | 343 |
| Nov 3, 2026 | 360.05 | 360.95 | 349.15 | 352.95 | 352.95 | -3.53% | 460 |
| Nov 2, 2026 | 345.40 | 366.50 | 345.40 | 365.85 | 365.85 | 2.51% | 4,547 |
| Oct 30, 2026 | 352.95 | 356.90 | 344.05 | 356.90 | 356.90 | -0.10% | 70 |
| Oct 29, 2026 | 356.95 | 363.45 | 347.05 | 357.25 | 357.25 | -4.21% | 444 |
| Oct 28, 2026 | 345.25 | 373.60 | 345.25 | 372.95 | 372.95 | 1.62% | 1,498 |
| Oct 27, 2026 | 369.00 | 369.95 | 367.00 | 367.00 | 367.00 | -0.54% | 48 |
| Oct 26, 2026 | 345.10 | 369.00 | 340.05 | 369.00 | 369.00 | 3.39% | 13 |
| Oct 23, 2026 | 350.25 | 360.00 | 341.30 | 356.90 | 356.90 | -1.14% | 1,166 |
| Oct 21, 2026 | 371.95 | 377.00 | 360.95 | 361.00 | 361.00 | -3.72% | 747 |
| Oct 19, 2026 | 361.65 | 375.00 | 361.65 | 374.95 | 374.95 | 0.89% | 500 |
| Oct 16, 2026 | 353.00 | 374.00 | 353.00 | 371.65 | 371.65 | -0.56% | 259 |
| Oct 15, 2026 | 374.70 | 374.75 | 373.70 | 373.75 | 373.75 | 4.49% | 6 |
| Oct 14, 2026 | 357.65 | 357.70 | 357.65 | 357.70 | 357.70 | -0.96% | 4 |
| Oct 13, 2026 | 361.15 | 361.15 | 361.15 | 361.15 | 361.15 | -1.57% | 100 |
| Oct 12, 2026 | 368.95 | 368.95 | 360.00 | 366.90 | 366.90 | 2.59% | 313 |
| Oct 9, 2026 | 352.00 | 362.40 | 349.00 | 357.65 | 357.65 | -3.08% | 18 |
| Oct 8, 2026 | 365.60 | 369.00 | 358.45 | 369.00 | 369.00 | 0.15% | 23 |
| Oct 7, 2026 | 358.65 | 368.85 | 358.45 | 368.45 | 368.45 | 3.08% | 155 |
| Oct 6, 2026 | 352.10 | 368.00 | 351.80 | 357.45 | 357.45 | 1.61% | 441 |
| 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 |