Competent Auto

Competent Automobiles Company Ltd Historical Data

NSEBSE

₹387.7

(-1.30%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	414.95	414.95	402.25	409.85	37	6,12,396	1,310
21-Oct-2025	409.85	413.85	402.05	405.05	31	2,91,715	566
23-Oct-2025	407.05	414.75	407.05	407.05	17	52,580	102
24-Oct-2025	407.05	411.95	402.5	402.5	9	82,413	202
27-Oct-2025	403.2	403.7	403.1	403.7	4	29,852	74
28-Oct-2025	410	413.8	401.25	405.35	31	18,22,508	3,429
29-Oct-2025	402.1	415	402.1	407.45	24	1,20,226	160
30-Oct-2025	402.9	415.9	400.8	403.15	77	7,85,182	1,512
31-Oct-2025	402.5	407.75	395	400.2	54	3,09,143	636
03-Nov-2025	399.95	403	392	395.2	47	4,58,113	882
04-Nov-2025	393.3	404	393.3	403.35	21	3,09,744	657
06-Nov-2025	403.35	410	390.4	394.75	47	5,73,772	1,230
07-Nov-2025	400	400	390	392.2	34	2,84,344	608
10-Nov-2025	392.2	399.95	389	389.65	42	2,88,259	650
11-Nov-2025	399.5	399.5	385.1	386.9	20	83,471	211
12-Nov-2025	386.3	408	380.05	405	45	5,05,127	1,162
13-Nov-2025	408.8	409.7	396	399.95	21	69,520	123
14-Nov-2025	395.3	420	395.3	407.2	71	6,70,481	1,087
17-Nov-2025	390.15	401	390.15	391.6	122	15,82,291	2,351
18-Nov-2025	391.7	404.15	391.7	392.8	33	3,55,347	765
19-Nov-2025	392.05	396.8	380	387.7	59	4,41,901	730

Competent Auto: Related NEWS

No Record Found

Invest wise with Expert advice