Competent Auto share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Competent Auto		MCap (aprox) 217.4 Crores	Symbol : 531041	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.5%	-4.1%	-1.1%	-9.8%	-8.8%	-18.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	353.75	1	1.14k	0.3%
20-05-26	Wed	352.75	-4.1	111	-1.1%	Data Update : 8 PM
19-05-26	Tue	356.85	-3.3	309	-0.9%	21-05-26 : 353.75
18-05-26	Mon	360.15	-4.15	497	-1.1%
15-05-26	Fri	364.3	-14.6	399	-3.9%	Compared to  :  12-05-26 378.45
14-05-26	Thu	378.9	7.3	13	2.0%
13-05-26	Wed	371.6	-6.85	169	-1.8%	7 Days %
12-05-26	Tue	378.45	-3.2	168	-0.8%	-6.5%
11-05-26	Mon	381.65	-6.15	546	-1.6%
08-05-26	Fri	387.8	4.2	1.38k	1.1%	Compared to  :  21-04-26 369
07-05-26	Thu	383.6	4.8	1.17k	1.3%
06-05-26	Wed	378.8	-4.5	266	-1.2%	1 Month %
05-05-26	Tue	383.3	19.25	1.65k	5.3%	-4.1%
04-05-26	Mon	364.05	4.65	269	1.3%	.
30-04-26	Thu	359.4	-2	438	-0.6%	Compared to  :  20-03-26 357.6
29-04-26	Wed	361.4	-2.35	258	-0.6%
28-04-26	Tue	363.75	-6.9	1.01k	-1.9%	2 Months %
27-04-26	Mon	370.65	-2.35	358	-0.6%	-1.1%
24-04-26	Fri	373	9.55	178	2.6%
23-04-26	Thu	363.45	-16	803	-4.2%	Compared to  :  20-02-26 392
22-04-26	Wed	379.45	10.45	385	2.8%
21-04-26	Tue	369	-2.25	246	-0.6%	3 Months %
20-04-26	Mon	371.25	-3.3	583	-0.9%	-9.8%
17-04-26	Fri	374.55	0.25	65	0.1%
16-04-26	Thu	374.3	-3.4	403	-0.9%	Compared to  :  21-11-25 387.7
15-04-26	Wed	377.7	32.7	6.54k	9.5%
13-04-26	Mon	345	-11.95	1.69k	-3.3%	6 Months %
10-04-26	Fri	356.95	-9.05	348	-2.5%	-8.8%
09-04-26	Thu	366	1.05	350	0.3%
08-04-26	Wed	364.95	13.75	513	3.9%	Compared to  :  21-05-25 434.2
07-04-26	Tue	351.2	1.5	152	0.4%
06-04-26	Mon	349.7	-12.85	884	-3.5%	1 year %
02-04-26	Thu	362.55	11.6	287	3.3%	-18.5%
01-04-26	Wed	350.95	22.4	34	6.8%
30-03-26	Mon	328.55	-8.6	1.46k	-2.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	337.15	-6.35	1.01k	-1.8%
25-03-26	Wed	343.5	4.9	1.49k	1.4%
24-03-26	Tue	338.6	1.3	435	0.4%
23-03-26	Mon	337.3	-20.3	1.31k	-2.4%
20-03-26	Fri	357.6	-19.8	914	3.3%
19-03-26	Thu	377.4	-3.6	3.66k	-0.9%
18-03-26	Wed	381	-0.1	228	0.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	381.1	0.05	488	0.0%
26-02-26	Thu	381.05	-3.8	608	-1.0%
25-02-26	Wed	384.85	-5.25	374	-1.3%
24-02-26	Tue	390.1	5.6	651	1.5%
23-02-26	Mon	384.5	-7.5	79	-1.9%
20-02-26	Fri	392	1.3	399	0.3%
19-02-26	Thu	390.7	-3.95	329	-1.0%
18-02-26	Wed	394.65	-1.7	457	-0.4%
17-02-26	Tue	396.35	-3.5	2.33k	-0.9%
16-02-26	Mon	399.85	-2.4	535	-0.6%
13-02-26	Fri	402.25	15.15	756	3.9%
12-02-26	Thu	387.1	-2.25	124	-0.6%
11-02-26	Wed	389.35	-4.5	549	-1.1%
10-02-26	Tue	393.85	-14.7	2.18k	-3.6%
09-02-26	Mon	408.55	4	13.83k	1.0%
06-02-26	Fri	404.55	8.25	2.17k	2.1%
05-02-26	Thu	396.3	4.35	961	1.1%
04-02-26	Wed	391.95	7.6	9.15k	2.0%
03-02-26	Tue	384.35	2.4	60	0.6%
02-02-26	Mon	381.95	2.2	821	0.6%
01-02-26	Sun	379.75	1.65	3.04k	0.4%
30-01-26	Fri	378.1	-1.1	1.54k	-0.3%
29-01-26	Thu	379.2	5.1	128	1.4%
28-01-26	Wed	374.1	-7.45	2.85k	-2.0%
27-01-26	Tue	381.55	1.6	1.28k	0.4%
23-01-26	Fri	379.95	-4.4	1.13k	-1.1%
22-01-26	Thu	384.35	4.1	2.12k	1.1%
21-01-26	Wed	380.25	-13.35	428	-3.4%
20-01-26	Tue	393.6	2.2	1.56k	0.6%
19-01-26	Mon	391.4	-0.7	206	-0.2%
16-01-26	Fri	392.1	4.3	889	1.1%
14-01-26	Wed	387.8	#N/A	5.31k	2.0%
13-01-26	Tue	#N/A	#N/A		#N/A
12-01-26	Mon	380.15	-8.05	1.05k	-2.1%
09-01-26	Fri	388.2	8.6	1.68k	2.3%
08-01-26	Thu	379.6	-0.7	367	-0.2%
07-01-26	Wed	380.3	0.65	976	0.2%
06-01-26	Tue	379.65	0.2	1.14k	0.1%
05-01-26	Mon	379.45	-0.8	94	-0.2%
02-01-26	Fri	380.25	-5.1	1.16k	-1.3%
01-01-26	Thu	385.35	7.65	1.81k	2.0%
31-12-25	Wed	377.7	-14.25	7.36k	-3.6%
30-12-25	Tue	391.95	-6.5	1.38k	-1.6%
29-12-25	Mon	398.45	-2.45	623	-0.6%
26-12-25	Fri	400.9	19.05	1.72k	5.0%
24-12-25	Wed	381.85	-12.35	1.41k	-3.1%
23-12-25	Tue	394.2	2.05	744	0.5%
22-12-25	Mon	392.15	1	463	0.3%
19-12-25	Fri	391.15	-6.75	370	-1.7%
18-12-25	Thu	397.9	-2.9	43	-0.7%
17-12-25	Wed	400.8	7.75	157	2.0%
16-12-25	Tue	393.05	-5.45	177	-1.4%
15-12-25	Mon	398.5	5.4	506	1.4%
12-12-25	Fri	393.1	-5.55	95	-1.4%
11-12-25	Thu	398.65	-2.6	617	-0.6%
10-12-25	Wed	401.25	0.1	468	0.0%
09-12-25	Tue	401.15	#N/A	335	-1.1%
08-12-25	Mon	#N/A	#N/A		#N/A
05-12-25	Fri	405.75	-1.55	242	-0.4%
04-12-25	Thu	407.3	17.1	3.11k	4.4%
03-12-25	Wed	390.2	4.45	146	1.2%
02-12-25	Tue	385.75	-7.85	1.84k	-2.0%
01-12-25	Mon	393.6	-9.1	732	-2.3%
28-11-25	Fri	402.7	5.7	750	1.4%
27-11-25	Thu	397	4.25	2.35k	1.1%
26-11-25	Wed	392.75	5.4	1.32k	1.4%
25-11-25	Tue	387.35	-6.65	118	-1.7%
24-11-25	Mon	394	6.3	446	1.6%
21-11-25	Fri	387.7	-5.1	1.15k	-1.3%
20-11-25	Thu	392.8	1.2	895	0.3%
19-11-25	Wed	391.6	-15.6	4.02k	-3.8%
18-11-25	Tue	407.2	7.25	1.62k	1.8%
17-11-25	Mon	399.95	-5.05	173	-1.2%
14-11-25	Fri	405	18.1	1.27k	4.7%
13-11-25	Thu	386.9	-2.75	216	-0.7%
12-11-25	Wed	389.65	-2.55	736	-0.7%
11-11-25	Tue	392.2	-2.55	726	-0.6%
10-11-25	Mon	394.75	-8.6	1.41k	-2.1%
07-11-25	Fri	403.35	8.15	771	2.1%
06-11-25	Thu	395.2	-5	1.15k	-1.2%
04-11-25	Tue	400.2	-2.95	778	-0.7%
03-11-25	Mon	403.15	-4.3	1.95k	-1.1%
31-10-25	Fri	407.45	2.1	293	0.5%
30-10-25	Thu	405.35	1.65	4.42k	0.4%
29-10-25	Wed	403.7	1.2	74	0.3%
28-10-25	Tue	402.5	-4.55	203	-1.1%
27-10-25	Mon	407.05	2	128	0.5%
24-10-25	Fri	405.05	-4.8	717	-1.2%
23-10-25	Thu	409.85	8.3	1.49k	2.1%
21-10-25	Tue	401.55	-9.55	504	-2.3%
20-10-25	Mon	411.1	12.15	7.92k	3.0%
17-10-25	Fri	398.95	-2.35	3.84k	-0.6%
16-10-25	Thu	401.3	-12.85	1.86k	-3.1%
15-10-25	Wed	414.15	0.45	2.15k	0.1%
14-10-25	Tue	413.7	13	1.19k	3.2%
13-10-25	Mon	400.7	-4.85	1.81k	-1.2%
10-10-25	Fri	405.55	-0.8	153	-0.2%
09-10-25	Thu	406.35	-4.1	150	-1.0%
08-10-25	Wed	410.45	-0.9	2.48k	-0.2%
07-10-25	Tue	411.35	11.15	1.35k	2.8%
06-10-25	Mon	400.2	-0.15	431	0.0%
03-10-25	Fri	400.35	0.35	434	0.1%
01-10-25	Wed	400	-6.2	842	-1.5%
30-09-25	Tue	406.2	-0.1	1.4k	0.0%
29-09-25	Mon	406.3	-22.85	549	-5.3%
26-09-25	Fri	429.15	-0.25	1.08k	-0.1%
25-09-25	Thu	429.4	18.95	3.33k	4.6%
24-09-25	Wed	410.45	1.1	510	0.3%
23-09-25	Tue	409.35	2.5	1.64k	0.6%
22-09-25	Mon	406.85	-3.15	211	-0.8%
19-09-25	Fri	410	2.5	534	0.6%
18-09-25	Thu	407.5	9.55	507	2.4%
17-09-25	Wed	397.95	-5.7	970	-1.4%
16-09-25	Tue	403.65	-8.55	3.73k	-2.1%
15-09-25	Mon	412.2	-0.55	802	-0.1%
12-09-25	Fri	412.75	-0.4	449	-0.1%
11-09-25	Thu	413.15	-8.1	314	-1.9%
10-09-25	Wed	421.25	21.15	4.23k	5.3%
09-09-25	Tue	400.1	-7.9	855	-1.9%
08-09-25	Mon	408	4.25	1.08k	1.1%
05-09-25	Fri	403.75	-8.3	476	-2.0%
04-09-25	Thu	412.05	10.95	2.35k	2.7%
03-09-25	Wed	401.1	-1	718	-0.2%
02-09-25	Tue	402.1	2.1	1.14k	0.5%
01-09-25	Mon	400	-1.75	596	-0.4%
29-08-25	Fri	401.75	-0.65	106	-0.2%
28-08-25	Thu	402.4	0.15	111	0.0%
26-08-25	Tue	402.25	-4.4	291	-1.1%
25-08-25	Mon	406.65	-8.95	2.43k	-2.2%
22-08-25	Fri	415.6	8.65	1.56k	2.1%
21-08-25	Thu	406.95	5.9	1.92k	1.5%
20-08-25	Wed	401.05	-6.35	1.99k	-1.6%
19-08-25	Tue	407.4	9.65	517	2.4%
18-08-25	Mon	397.75	-3.4	360	-0.8%
14-08-25	Thu	401.15	9.15	512	2.3%
13-08-25	Wed	392	-4	561	-1.0%
12-08-25	Tue	396	0.4	172	0.1%
11-08-25	Mon	395.6	-20.4	1.5k	-4.9%
08-08-25	Fri	416	8.5	1k	2.1%
07-08-25	Thu	407.5	-6.3	510	-1.5%
06-08-25	Wed	413.8	7.4	112	1.8%
05-08-25	Tue	406.4	-3.6	97	-0.9%
04-08-25	Mon	410	2.9	528	0.7%
01-08-25	Fri	407.1	-12.8	5.22k	-3.0%
31-07-25	Thu	419.9	12.3	1.19k	3.0%
30-07-25	Wed	407.6	-10.75	43	-2.6%
29-07-25	Tue	418.35	8.4	85	2.0%
28-07-25	Mon	409.95	-12.2	787	-2.9%
25-07-25	Fri	422.15	-2.85	232	-0.7%
24-07-25	Thu	425	15.05	9.17k	3.7%
23-07-25	Wed	409.95	3.65	357	0.9%
22-07-25	Tue	406.3	-1.1	897	-0.3%
21-07-25	Mon	407.4	-2.75	975	-0.7%
18-07-25	Fri	410.15	-9.15	1.57k	-2.2%
17-07-25	Thu	419.3	13.25	610	3.3%
16-07-25	Wed	406.05	-6.25	449	-1.5%
15-07-25	Tue	412.3	4.3	375	1.1%
14-07-25	Mon	408	2.45	752	0.6%
11-07-25	Fri	405.55	-2.3	1.91k	-0.6%
10-07-25	Thu	407.85	-9.05	392	-2.1%
09-07-25	Wed	417.35	-9.5	1.1k	-2.3%
08-07-25	Tue	426.4	15.9	2.25k	3.9%
07-07-25	Mon	410.5	-7.75	1.17k	-1.9%
04-07-25	Fri	418.25	6	1.9k	1.5%
03-07-25	Thu	412.25	-3.7	2.84k	-0.9%
02-07-25	Wed	415.95	10.8	6.26k	2.7%
01-07-25	Tue	405.15	3.85	1.07k	1.0%
30-06-25	Mon	401.3	-10.65	3.59k	-2.6%
27-06-25	Fri	411.95	12.2	1.74k	3.1%
26-06-25	Thu	399.75	1.25	1.79k	0.3%
25-06-25	Wed	398.5	-2.55	965	-0.6%
24-06-25	Tue	401.05	-11.9	1.38k	-2.9%
23-06-25	Mon	412.95	7.85	141	1.9%
20-06-25	Fri	405.1	-5.15	131	-1.3%
19-06-25	Thu	410.25	-7.35	1.17k	-1.8%
18-06-25	Wed	417.6	-21.15	2.45k	-4.8%
17-06-25	Tue	438.75	16.65	2.74k	3.9%
16-06-25	Mon	422.1	-12.85	1.75k	-3.0%
13-06-25	Fri	434.95	10.15	7.71k	2.4%
12-06-25	Thu	424.8	-5.1	3.22k	-1.2%
11-06-25	Wed	429.9	-1.4	1.4k	-0.3%
10-06-25	Tue	431.3	5.6	3.61k	1.3%
09-06-25	Mon	425.7	19.7	5.9k	4.9%
06-06-25	Fri	406	4.15	910	1.0%
05-06-25	Thu	401.85	-7.4	821	-1.8%
04-06-25	Wed	409.25	9.4	316	2.4%
03-06-25	Tue	399.85	-0.55	2.58k	-0.1%
02-06-25	Mon	400.4	-11.05	3.23k	-2.7%
30-05-25	Fri	411.45	1.65	1.22k	0.4%
29-05-25	Thu	409.8	1.95	940	0.5%
28-05-25	Wed	407.85	-7.2	937	-1.7%
27-05-25	Tue	415.05	-10.05	1.29k	-2.4%
26-05-25	Mon	425.1	-9.25	419	-2.1%
23-05-25	Fri	434.35	6.85	2.13k	1.6%
22-05-25	Thu	427.5	-6.7	352	-1.5%
21-05-25	Wed	434.2	29.3	3.05k	7.2%
20-05-25	Tue	404.9	3.25	93	0.8%