Competent Automobiles Company Limited (NSE:COMPEAU)
India · Delayed Price · Currency is INR 362.30
-12.70 (-3.39%)
At close: Nov 9, 2026
NSE:COMPEAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 360.05 | 373.50 | 360.00 | 362.30 | 362.30 | -3.39% | 361 |
| Nov 8, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 3 |
| Nov 6, 2026 | 342.50 | 375.00 | 342.50 | 375.00 | 375.00 | 0.55% | 1,511 |
| Nov 5, 2026 | 373.00 | 373.00 | 372.00 | 372.95 | 372.95 | 2.66% | 554 |
| Nov 4, 2026 | 367.00 | 370.00 | 353.00 | 363.30 | 363.30 | 2.92% | 326 |
| Nov 3, 2026 | 350.00 | 362.85 | 345.10 | 353.00 | 353.00 | -3.27% | 4,723 |
| Nov 2, 2026 | 360.00 | 369.00 | 341.25 | 364.95 | 364.95 | 1.80% | 1,601 |
| Oct 30, 2026 | 371.00 | 371.00 | 340.00 | 358.50 | 358.50 | 1.56% | 1,641 |
| Oct 29, 2026 | 356.35 | 362.80 | 320.10 | 353.00 | 353.00 | -5.83% | 1,168 |
| Oct 28, 2026 | 367.20 | 375.00 | 362.55 | 374.85 | 374.85 | 2.03% | 201 |
| Oct 27, 2026 | 369.00 | 373.40 | 367.40 | 367.40 | 367.40 | 6.49% | 584 |
| Oct 26, 2026 | 357.70 | 357.70 | 340.00 | 345.00 | 345.00 | -2.60% | 67 |
| Oct 23, 2026 | 358.95 | 376.90 | 352.50 | 354.20 | 354.20 | -0.34% | 16 |
| Oct 21, 2026 | 375.10 | 385.00 | 353.10 | 355.40 | 355.40 | -4.19% | 669 |
| Oct 19, 2026 | 361.45 | 376.00 | 361.45 | 370.95 | 370.95 | -0.27% | 138 |
| Oct 16, 2026 | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | - | 1 |
| Oct 15, 2026 | 355.95 | 377.25 | 355.95 | 371.95 | 371.95 | 3.98% | 1,211 |
| Oct 14, 2026 | 357.70 | 360.20 | 357.70 | 357.70 | 357.70 | - | 92 |
| Oct 13, 2026 | 357.70 | 357.70 | 357.65 | 357.70 | 357.70 | -1.89% | 395 |
| Oct 12, 2026 | 354.25 | 374.00 | 354.25 | 364.60 | 364.60 | 4.95% | 1,059 |
| Oct 9, 2026 | 355.55 | 356.00 | 340.15 | 347.40 | 347.40 | -4.03% | 131 |
| Oct 8, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 1 |
| Oct 7, 2026 | 361.20 | 362.00 | 361.20 | 362.00 | 362.00 | 1.09% | 2 |
| Oct 6, 2026 | 359.95 | 364.55 | 352.20 | 358.10 | 358.10 | 2.52% | 172 |
| Oct 5, 2026 | 380.00 | 380.00 | 344.20 | 349.30 | 349.30 | -3.63% | 240 |
| Oct 1, 2026 | 362.45 | 362.45 | 362.45 | 362.45 | 362.45 | -1.63% | 1 |
| Sep 30, 2026 | 358.10 | 368.45 | 354.40 | 368.45 | 368.45 | -0.34% | 224 |
| Sep 29, 2026 | 383.90 | 383.90 | 349.05 | 369.70 | 369.70 | 4.72% | 1,518 |
| Sep 28, 2026 | 361.35 | 371.95 | 351.50 | 353.05 | 353.05 | -3.27% | 139 |
| Sep 25, 2026 | 365.00 | 370.00 | 365.00 | 365.00 | 365.00 | - | 502 |
| Sep 24, 2026 | 373.00 | 375.00 | 365.00 | 365.00 | 365.00 | 0.16% | 276 |
| Sep 23, 2026 | 364.00 | 375.00 | 364.00 | 364.40 | 364.40 | 0.11% | 1,049 |
| Sep 22, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.71% | 65 |
| Sep 21, 2026 | 332.20 | 375.00 | 332.20 | 366.60 | 366.60 | 0.44% | 251 |
| Sep 18, 2026 | 360.00 | 369.90 | 360.00 | 365.00 | 365.00 | 1.39% | 714 |
| Sep 17, 2026 | 360.40 | 366.00 | 360.00 | 360.00 | 360.00 | -0.11% | 541 |
| Sep 16, 2026 | 360.00 | 364.85 | 350.00 | 360.40 | 360.40 | 0.11% | 894 |
| Sep 15, 2026 | 364.50 | 364.50 | 360.00 | 360.00 | 360.00 | -0.55% | 10 |
| Sep 11, 2026 | 363.00 | 363.00 | 361.00 | 362.00 | 362.00 | 0.84% | 885 |
| Sep 10, 2026 | 368.00 | 368.00 | 351.00 | 360.00 | 359.00 | -1.28% | 902 |
| Sep 9, 2026 | 361.05 | 368.00 | 355.00 | 364.65 | 363.64 | -1.18% | 1,168 |
| Sep 8, 2026 | 353.00 | 370.00 | 345.00 | 369.00 | 367.98 | 4.53% | 1,017 |
| Sep 7, 2026 | 371.50 | 371.50 | 350.00 | 353.00 | 352.02 | -5.06% | 250 |
| Sep 4, 2026 | 368.70 | 379.95 | 353.00 | 371.80 | 370.77 | 2.76% | 2,858 |
| Sep 3, 2026 | 379.70 | 379.70 | 340.00 | 361.80 | 360.80 | 2.20% | 12,987 |
| Sep 2, 2026 | 359.50 | 366.00 | 354.00 | 354.00 | 353.02 | -1.57% | 561 |
| Sep 1, 2026 | 360.00 | 365.00 | 355.00 | 359.65 | 358.65 | 1.68% | 2,287 |
| Aug 31, 2026 | 353.95 | 353.95 | 353.70 | 353.70 | 352.72 | -0.07% | 12 |
| Aug 28, 2026 | 348.05 | 355.00 | 340.00 | 353.95 | 352.97 | 1.70% | 1,520 |
| Aug 27, 2026 | 362.00 | 362.00 | 345.50 | 348.05 | 347.08 | -0.88% | 301 |