Competent Automobiles Company Limited (BOM:531041)
India
· Delayed Price · Currency is INR 363.75
-6.90 (-1.86%)
At close: Apr 28, 2026
BOM:531041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 355.00 | 370.00 | 350.00 | 364.95 | 364.95 | 3.92% | 513 |
| Apr 7, 2026 | 352.90 | 352.90 | 344.40 | 351.20 | 351.20 | 0.43% | 152 |
| Apr 6, 2026 | 352.05 | 354.75 | 340.00 | 349.70 | 349.70 | -3.54% | 884 |
| Apr 2, 2026 | 349.00 | 364.95 | 349.00 | 362.55 | 362.55 | 3.31% | 287 |
| Apr 1, 2026 | 340.00 | 354.50 | 340.00 | 350.95 | 350.95 | 6.82% | 34 |
| Mar 30, 2026 | 337.20 | 342.00 | 320.05 | 328.55 | 328.55 | -2.55% | 1,457 |
| Mar 27, 2026 | 342.85 | 342.90 | 332.20 | 337.15 | 337.15 | -1.85% | 1,014 |
| Mar 25, 2026 | 341.40 | 358.70 | 338.60 | 343.50 | 343.50 | 1.45% | 1,490 |
| Mar 24, 2026 | 340.00 | 352.90 | 337.00 | 338.60 | 338.60 | 0.39% | 435 |
| Mar 23, 2026 | 340.00 | 347.00 | 330.05 | 337.30 | 337.30 | -2.37% | 1,310 |
| Mar 20, 2026 | 350.05 | 354.90 | 344.00 | 345.50 | 345.50 | 0.47% | 238 |
| Mar 19, 2026 | 352.00 | 359.95 | 343.25 | 343.90 | 343.90 | -3.83% | 409 |
| Mar 18, 2026 | 342.05 | 357.95 | 342.00 | 357.60 | 357.60 | 3.26% | 914 |
| Mar 17, 2026 | 343.05 | 357.95 | 343.05 | 346.30 | 346.30 | -0.01% | 3,947 |
| Mar 16, 2026 | 340.05 | 357.00 | 340.05 | 346.35 | 346.35 | 0.82% | 4,576 |
| Mar 13, 2026 | 361.70 | 369.00 | 341.20 | 343.55 | 343.55 | -4.98% | 4,200 |
| Mar 12, 2026 | 384.50 | 384.50 | 361.05 | 361.55 | 361.55 | -1.27% | 23 |
| Mar 11, 2026 | 373.70 | 380.00 | 366.20 | 366.20 | 366.20 | -0.79% | 1,287 |
| Mar 10, 2026 | 374.00 | 374.00 | 358.50 | 369.10 | 369.10 | -0.08% | 791 |
| Mar 9, 2026 | 358.30 | 374.95 | 350.00 | 369.40 | 369.40 | 1.88% | 3,920 |
| Mar 6, 2026 | 362.25 | 374.85 | 358.30 | 362.60 | 362.60 | 0.10% | 450 |
| Mar 5, 2026 | 369.80 | 372.75 | 362.00 | 362.25 | 362.25 | -2.33% | 984 |
| Mar 4, 2026 | 374.75 | 374.95 | 338.05 | 370.90 | 370.90 | 1.05% | 8,856 |
| Mar 2, 2026 | 369.85 | 375.00 | 360.05 | 367.05 | 367.05 | -2.74% | 1,045 |
| Feb 27, 2026 | 390.00 | 390.00 | 370.00 | 377.40 | 377.40 | -0.94% | 3,659 |
| Feb 26, 2026 | 382.80 | 382.80 | 376.30 | 381.00 | 381.00 | -0.03% | 228 |
| Feb 25, 2026 | 392.90 | 392.90 | 381.05 | 381.10 | 381.10 | 0.01% | 488 |
| Feb 24, 2026 | 381.30 | 390.00 | 378.00 | 381.05 | 381.05 | -0.99% | 608 |
| Feb 23, 2026 | 402.50 | 402.50 | 381.50 | 384.85 | 384.85 | -1.35% | 374 |
| Feb 20, 2026 | 389.95 | 399.70 | 384.00 | 390.10 | 390.10 | 1.46% | 651 |
| Feb 19, 2026 | 391.95 | 392.00 | 384.50 | 384.50 | 384.50 | -1.91% | 79 |
| Feb 18, 2026 | 390.65 | 400.00 | 381.55 | 392.00 | 392.00 | 0.33% | 399 |
| Feb 17, 2026 | 393.75 | 393.75 | 387.05 | 390.70 | 390.70 | -1.00% | 329 |
| Feb 16, 2026 | 396.35 | 396.35 | 383.10 | 394.65 | 394.65 | -0.43% | 457 |
| Feb 13, 2026 | 407.00 | 414.95 | 380.00 | 396.35 | 396.35 | -0.88% | 2,327 |
| Feb 12, 2026 | 393.50 | 400.00 | 393.20 | 399.85 | 399.85 | -0.60% | 535 |
| Feb 11, 2026 | 400.00 | 403.85 | 399.80 | 402.25 | 402.25 | 3.91% | 756 |
| Feb 10, 2026 | 391.65 | 391.65 | 387.05 | 387.10 | 387.10 | -0.58% | 124 |
| Feb 9, 2026 | 404.95 | 404.95 | 386.20 | 389.35 | 389.35 | -1.14% | 549 |
| Feb 6, 2026 | 401.05 | 401.05 | 382.05 | 393.85 | 393.85 | -3.60% | 2,177 |
| Feb 5, 2026 | 404.95 | 411.05 | 395.00 | 408.55 | 408.55 | 0.99% | 13,828 |
| Feb 4, 2026 | 396.10 | 407.00 | 395.00 | 404.55 | 404.55 | 2.08% | 2,167 |
| Feb 3, 2026 | 401.00 | 401.00 | 384.00 | 396.30 | 396.30 | 1.11% | 961 |
| Feb 2, 2026 | 386.50 | 400.00 | 380.00 | 391.95 | 391.95 | 1.98% | 9,153 |
| Feb 1, 2026 | 384.00 | 384.35 | 384.00 | 384.35 | 384.35 | 0.63% | 60 |
| Jan 30, 2026 | 378.00 | 386.70 | 367.00 | 381.95 | 381.95 | 0.58% | 821 |
| Jan 29, 2026 | 374.00 | 381.00 | 360.00 | 379.75 | 379.75 | 0.44% | 3,038 |
| Jan 28, 2026 | 371.20 | 384.00 | 362.25 | 378.10 | 378.10 | -0.29% | 1,540 |
| Jan 27, 2026 | 374.05 | 382.45 | 372.00 | 379.20 | 379.20 | 1.36% | 128 |
| Jan 23, 2026 | 380.05 | 383.00 | 366.00 | 374.10 | 374.10 | -1.95% | 2,845 |
| Jan 22, 2026 | 378.00 | 400.00 | 378.00 | 381.55 | 381.55 | 0.42% | 1,276 |
| Jan 21, 2026 | 380.50 | 381.00 | 375.00 | 379.95 | 379.95 | -1.14% | 1,131 |
| Jan 20, 2026 | 380.10 | 389.85 | 370.00 | 384.35 | 384.35 | 1.08% | 2,118 |
| Jan 19, 2026 | 393.95 | 393.95 | 380.00 | 380.25 | 380.25 | -3.39% | 428 |
| Jan 16, 2026 | 387.50 | 398.60 | 387.50 | 393.60 | 393.60 | 0.56% | 1,561 |
| Jan 14, 2026 | 390.95 | 391.75 | 390.95 | 391.40 | 391.40 | -0.18% | 206 |
| Jan 13, 2026 | 387.00 | 395.00 | 387.00 | 392.10 | 392.10 | 1.11% | 889 |
| Jan 12, 2026 | 390.00 | 392.00 | 370.00 | 387.80 | 387.80 | 2.01% | 5,311 |
| Jan 8, 2026 | 380.05 | 386.95 | 378.00 | 380.15 | 380.15 | -2.07% | 1,047 |
| Jan 7, 2026 | 377.25 | 388.95 | 377.10 | 388.20 | 388.20 | 2.27% | 1,679 |
| Jan 6, 2026 | 382.00 | 382.00 | 376.80 | 379.60 | 379.60 | -0.18% | 367 |
| Jan 5, 2026 | 381.95 | 384.90 | 379.40 | 380.30 | 380.30 | 0.17% | 976 |
| Jan 2, 2026 | 376.00 | 386.45 | 376.00 | 379.65 | 379.65 | 0.05% | 1,140 |
| Jan 1, 2026 | 381.05 | 381.05 | 376.05 | 379.45 | 379.45 | -0.21% | 94 |
| Dec 31, 2025 | 382.00 | 387.30 | 376.00 | 380.25 | 380.25 | -1.32% | 1,163 |
| Dec 30, 2025 | 380.15 | 387.35 | 371.00 | 385.35 | 385.35 | 2.03% | 1,809 |
| Dec 29, 2025 | 387.00 | 387.00 | 374.00 | 377.70 | 377.70 | -3.64% | 7,363 |
| Dec 26, 2025 | 398.85 | 398.85 | 390.10 | 391.95 | 391.95 | -1.63% | 1,377 |
| Dec 24, 2025 | 399.95 | 399.95 | 397.00 | 398.45 | 398.45 | -0.61% | 623 |
| Dec 23, 2025 | 399.95 | 404.95 | 381.50 | 400.90 | 400.90 | 4.99% | 1,715 |
| Dec 22, 2025 | 394.00 | 394.10 | 380.00 | 381.85 | 381.85 | -3.13% | 1,414 |
| Dec 19, 2025 | 398.95 | 407.00 | 393.40 | 394.20 | 394.20 | 0.52% | 744 |
| Dec 18, 2025 | 393.10 | 393.50 | 392.00 | 392.15 | 392.15 | 0.26% | 463 |
| Dec 17, 2025 | 394.00 | 398.80 | 390.05 | 391.15 | 391.15 | -1.70% | 370 |
| Dec 16, 2025 | 395.00 | 399.90 | 393.20 | 397.90 | 397.90 | -0.72% | 43 |
| Dec 15, 2025 | 400.00 | 400.80 | 399.80 | 400.80 | 400.80 | 1.97% | 157 |
| Dec 12, 2025 | 394.75 | 394.80 | 393.00 | 393.05 | 393.05 | -1.37% | 177 |
| Dec 11, 2025 | 395.95 | 399.00 | 395.95 | 398.50 | 398.50 | 1.37% | 506 |
| Dec 10, 2025 | 398.65 | 401.95 | 393.00 | 393.10 | 393.10 | -1.39% | 95 |
| Dec 9, 2025 | 401.95 | 401.95 | 391.10 | 398.65 | 398.65 | -0.65% | 617 |
| Dec 8, 2025 | 419.00 | 419.00 | 391.40 | 401.25 | 401.25 | 0.02% | 468 |
| Dec 5, 2025 | 404.30 | 404.30 | 396.00 | 401.15 | 401.15 | -1.13% | 335 |
| Dec 3, 2025 | 407.25 | 407.25 | 395.25 | 405.75 | 405.75 | -0.38% | 242 |
| Dec 2, 2025 | 385.50 | 414.45 | 385.00 | 407.30 | 407.30 | 4.38% | 3,106 |
| Dec 1, 2025 | 390.90 | 390.90 | 383.00 | 390.20 | 390.20 | 1.15% | 146 |
| Nov 28, 2025 | 393.00 | 397.90 | 381.00 | 385.75 | 385.75 | -1.99% | 1,843 |