Competent Automobiles Company Limited (NSE:COMPEAU)
India · Delayed Price · Currency is INR 362.00
+3.00 (0.84%)
At close: Sep 11, 2026
NSE:COMPEAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 358.55 | 358.55 | 342.00 | 351.15 | 350.17 | -0.10% | 670 |
| Aug 25, 2026 | 360.00 | 360.00 | 349.10 | 351.50 | 350.52 | -2.36% | 763 |
| Aug 24, 2026 | 336.00 | 365.80 | 336.00 | 360.00 | 359.00 | 1.71% | 1,566 |
| Aug 21, 2026 | 318.00 | 420.00 | 318.00 | 353.95 | 352.97 | 0.10% | 13,783 |
| Aug 20, 2026 | 354.00 | 354.00 | 345.00 | 353.60 | 352.62 | 2.78% | 818 |
| Aug 19, 2026 | 354.00 | 355.00 | 342.10 | 344.05 | 343.09 | -3.10% | 1,648 |
| Aug 18, 2026 | 400.00 | 400.00 | 336.00 | 355.05 | 354.06 | 1.13% | 2,017 |