Competent Automobiles Co. Ltd. COMPEAU
NSE · India · Retail Trade
INR 362.45-6.00 (-1.63%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 368.45 | -0.34% | INR 358.10 | INR 368.45 | INR 354.40 | 224 |
| 2026-09-29 | INR 369.70 | +4.72% | INR 383.90 | INR 383.90 | INR 349.05 | 1.52K |
| 2026-09-28 | INR 353.05 | -3.27% | INR 361.35 | INR 371.95 | INR 351.50 | 139 |
| 2026-09-25 | INR 365.00 | 0.00% | INR 365.00 | INR 370.00 | INR 365.00 | 502 |
| 2026-09-24 | INR 365.00 | +0.16% | INR 373.00 | INR 375.00 | INR 365.00 | 276 |
| 2026-09-23 | INR 364.40 | +0.11% | INR 364.00 | INR 375.00 | INR 364.00 | 1.05K |
| 2026-09-22 | INR 364.00 | -0.71% | INR 364.00 | INR 364.00 | INR 364.00 | 65 |
| 2026-09-21 | INR 366.60 | +0.44% | INR 332.20 | INR 375.00 | INR 332.20 | 251 |
| 2026-09-18 | INR 365.00 | +1.39% | INR 360.00 | INR 369.90 | INR 360.00 | 714 |
| 2026-09-17 | INR 360.00 | -0.11% | INR 360.40 | INR 366.00 | INR 360.00 | 541 |
| 2026-09-16 | INR 360.40 | +0.11% | INR 360.00 | INR 364.85 | INR 350.00 | 894 |
| 2026-09-15 | INR 360.00 | -0.55% | INR 364.50 | INR 364.50 | INR 360.00 | 10 |
| 2026-09-11 | INR 362.00 | +0.56% | INR 363.00 | INR 363.00 | INR 361.00 | 885 |
| 2026-09-10 | INR 360.00 | -1.28% | INR 368.00 | INR 368.00 | INR 351.00 | 902 |
| 2026-09-09 | INR 364.65 | -1.18% | INR 361.05 | INR 368.00 | INR 355.00 | 1.17K |
| 2026-09-08 | INR 369.00 | +4.53% | INR 353.00 | INR 370.00 | INR 345.00 | 1.02K |
| 2026-09-07 | INR 353.00 | -5.06% | INR 371.50 | INR 371.50 | INR 350.00 | 250 |
| 2026-09-04 | INR 371.80 | +2.76% | INR 368.70 | INR 379.95 | INR 353.00 | 2.86K |
| 2026-09-03 | INR 361.80 | +2.20% | INR 379.70 | INR 379.70 | INR 340.00 | 12.99K |
| 2026-09-02 | INR 354.00 | -1.57% | INR 359.50 | INR 366.00 | INR 354.00 | 561 |
| 2026-09-01 | INR 359.65 | +1.68% | INR 360.00 | INR 365.00 | INR 355.00 | 2.29K |
| 2026-08-31 | INR 353.70 | -0.07% | INR 353.95 | INR 353.95 | INR 353.70 | 12 |
| 2026-08-28 | INR 353.95 | +1.70% | INR 348.05 | INR 355.00 | INR 340.00 | 1.52K |
| 2026-08-27 | INR 348.05 | -0.88% | INR 362.00 | INR 362.00 | INR 345.50 | 301 |
| 2026-08-26 | INR 351.15 | -0.10% | INR 358.55 | INR 358.55 | INR 342.00 | 670 |
| 2026-08-25 | INR 351.50 | -2.36% | INR 360.00 | INR 360.00 | INR 349.10 | 763 |
| 2026-08-24 | INR 360.00 | +1.71% | INR 336.00 | INR 365.80 | INR 336.00 | 1.57K |
| 2026-08-21 | INR 353.95 | +0.10% | INR 318.00 | INR 420.00 | INR 318.00 | 13.78K |
| 2026-08-20 | INR 353.60 | +2.78% | INR 354.00 | INR 354.00 | INR 345.00 | 818 |
| 2026-08-19 | INR 344.05 | -3.10% | INR 354.00 | INR 355.00 | INR 342.10 | 1.65K |
| 2026-08-18 | INR 355.05 | — | INR 400.00 | INR 400.00 | INR 336.00 | 2.02K |