Competent Auto

Competent Automobiles Company Ltd Historical Data

NSEBSE

₹407.5

(2.40%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	391.1	407.9	391.1	401.05	60	7,95,318	1,789
19-Aug-2025	405	407.35	401	406.95	18	7,75,781	1,814
20-Aug-2025	405	418	402.95	415.6	47	6,40,118	1,343
21-Aug-2025	410.15	422	402.2	406.65	62	10,10,648	2,069
22-Aug-2025	404.65	405.05	396	402.25	21	1,17,189	283
25-Aug-2025	401.1	410.8	397.5	402.4	20	45,244	96
26-Aug-2025	409	409	395	401.75	16	42,615	62
28-Aug-2025	395.05	400	390.1	400	31	2,34,605	587
29-Aug-2025	402	415	391.25	402.1	42	4,64,163	1,003
01-Sep-2025	405	417.95	396.05	401.1	97	2,89,454	671
02-Sep-2025	401	415.15	398	412.05	72	9,52,524	1,957
03-Sep-2025	410	419.75	400.3	403.75	37	1,94,595	364
04-Sep-2025	413	424	406.15	408	66	4,49,054	684
05-Sep-2025	415	418.75	400	400.1	50	3,45,685	730
08-Sep-2025	401.05	427.85	401.05	421.25	117	17,79,731	3,293
09-Sep-2025	421.25	421.25	412.2	413.15	22	1,30,129	249
10-Sep-2025	413.8	423.6	412.2	412.75	37	1,85,457	349
11-Sep-2025	412.25	416.8	412.2	412.2	30	3,30,603	791
12-Sep-2025	412.2	413.95	396	403.65	137	15,14,126	2,802
15-Sep-2025	408.95	408.95	393.3	397.95	46	3,89,253	774
16-Sep-2025	405	407.95	396.65	407.5	32	2,04,552	449

Competent Auto: Related NEWS

No Record Found

Invest wise with Expert advice