Price Data Selection & Download
Competent Automobiles Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4241 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine Competent Automobiles quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹637.95
September 11, 2024
BSE Exchange
Share Price All Time Low
₹14.20
October 27, 2008
BSE Exchange
Highest Volume Trading Day
239,947
November 21, 2014 • ₹101.80
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
COMPEAU daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹364.00 | ₹364.90 | ₹340.25 | ₹353.75 | 1,136 |
| 2026-05-20 | ₹360.10 | ₹360.10 | ₹350.00 | ₹352.75 | 111 |
| 2026-05-19 | ₹360.15 | ₹363.90 | ₹350.05 | ₹356.85 | 309 |
| 2026-05-18 | ₹363.00 | ₹363.00 | ₹360.00 | ₹360.15 | 497 |
| 2026-05-15 | ₹377.05 | ₹378.80 | ₹362.60 | ₹364.30 | 399 |
| 2026-05-14 | ₹379.00 | ₹379.00 | ₹378.90 | ₹378.90 | 13 |
| 2026-05-13 | ₹378.40 | ₹378.40 | ₹371.60 | ₹371.60 | 169 |
| 2026-05-12 | ₹376.30 | ₹381.55 | ₹375.00 | ₹378.45 | 168 |
| 2026-05-11 | ₹390.00 | ₹390.00 | ₹381.30 | ₹381.65 | 546 |
| 2026-05-08 | ₹384.00 | ₹389.45 | ₹370.00 | ₹387.80 | 1,376 |
| 2026-05-07 | ₹388.50 | ₹388.50 | ₹380.00 | ₹383.60 | 1,165 |
| 2026-05-06 | ₹385.00 | ₹387.85 | ₹371.10 | ₹378.80 | 266 |
| 2026-05-05 | ₹360.00 | ₹387.95 | ₹360.00 | ₹383.30 | 1,653 |
| 2026-05-04 | ₹368.70 | ₹369.00 | ₹352.00 | ₹364.05 | 269 |
| 2026-04-30 | ₹362.20 | ₹367.65 | ₹359.00 | ₹359.40 | 438 |
| 2026-04-29 | ₹358.15 | ₹362.20 | ₹358.00 | ₹361.40 | 258 |
| 2026-04-28 | ₹365.00 | ₹369.55 | ₹358.05 | ₹363.75 | 1,009 |
| 2026-04-27 | ₹373.00 | ₹373.00 | ₹363.20 | ₹370.65 | 358 |
| 2026-04-24 | ₹358.00 | ₹373.40 | ₹358.00 | ₹373.00 | 178 |
| 2026-04-23 | ₹373.00 | ₹373.00 | ₹362.10 | ₹363.45 | 803 |
| 2026-04-22 | ₹399.95 | ₹399.95 | ₹365.00 | ₹379.45 | 385 |
| 2026-04-21 | ₹369.00 | ₹369.40 | ₹365.25 | ₹369.00 | 246 |
| 2026-04-20 | ₹378.00 | ₹378.00 | ₹355.60 | ₹371.25 | 583 |
| 2026-04-17 | ₹374.00 | ₹378.60 | ₹373.00 | ₹374.55 | 65 |
| 2026-04-16 | ₹370.15 | ₹379.35 | ₹367.15 | ₹374.30 | 403 |
| 2026-04-15 | ₹364.70 | ₹379.95 | ₹353.95 | ₹377.70 | 6,539 |
| 2026-04-13 | ₹354.10 | ₹354.10 | ₹341.00 | ₹345.00 | 1,693 |
| 2026-04-10 | ₹361.05 | ₹371.00 | ₹356.95 | ₹356.95 | 348 |
| 2026-04-09 | ₹354.05 | ₹366.00 | ₹354.00 | ₹366.00 | 350 |
| 2026-04-08 | ₹355.00 | ₹370.00 | ₹350.00 | ₹364.95 | 513 |
| 2026-04-07 | ₹352.90 | ₹352.90 | ₹344.40 | ₹351.20 | 152 |
| 2026-04-06 | ₹352.05 | ₹354.75 | ₹340.00 | ₹349.70 | 884 |
| 2026-04-02 | ₹349.00 | ₹364.95 | ₹349.00 | ₹362.55 | 287 |
| 2026-04-01 | ₹340.00 | ₹354.50 | ₹340.00 | ₹350.95 | 34 |
| 2026-03-30 | ₹337.20 | ₹342.00 | ₹320.05 | ₹328.55 | 1,457 |
| 2026-03-27 | ₹342.85 | ₹342.90 | ₹332.20 | ₹337.15 | 1,014 |
| 2026-03-25 | ₹341.40 | ₹358.70 | ₹338.60 | ₹343.50 | 1,490 |
| 2026-03-24 | ₹340.00 | ₹352.90 | ₹337.00 | ₹338.60 | 435 |
| 2026-03-23 | ₹340.00 | ₹347.00 | ₹330.05 | ₹337.30 | 1,310 |
| 2026-03-20 | ₹350.05 | ₹354.90 | ₹344.00 | ₹345.50 | 238 |
| 2026-03-19 | ₹352.00 | ₹359.95 | ₹343.25 | ₹343.90 | 409 |
| 2026-03-18 | ₹342.05 | ₹357.95 | ₹342.00 | ₹357.60 | 914 |
| 2026-03-17 | ₹343.05 | ₹357.95 | ₹343.05 | ₹346.30 | 3,947 |
| 2026-03-16 | ₹340.05 | ₹357.00 | ₹340.05 | ₹346.35 | 4,576 |
| 2026-03-13 | ₹361.70 | ₹369.00 | ₹341.20 | ₹343.55 | 4,200 |
| 2026-03-12 | ₹384.50 | ₹384.50 | ₹361.05 | ₹361.55 | 23 |
| 2026-03-11 | ₹373.70 | ₹380.00 | ₹366.20 | ₹366.20 | 1,287 |
| 2026-03-10 | ₹374.00 | ₹374.00 | ₹358.50 | ₹369.10 | 791 |
| 2026-03-09 | ₹358.30 | ₹374.95 | ₹350.00 | ₹369.40 | 3,920 |
| 2026-03-06 | ₹362.25 | ₹374.85 | ₹358.30 | ₹362.60 | 450 |
| 2026-03-05 | ₹369.80 | ₹372.75 | ₹362.00 | ₹362.25 | 984 |
| 2026-03-04 | ₹374.75 | ₹374.95 | ₹338.05 | ₹370.90 | 8,856 |
| 2026-03-02 | ₹369.85 | ₹375.00 | ₹360.05 | ₹367.05 | 1,045 |
| 2026-02-27 | ₹390.00 | ₹390.00 | ₹370.00 | ₹377.40 | 3,659 |
| 2026-02-26 | ₹382.80 | ₹382.80 | ₹376.30 | ₹381.00 | 228 |
| 2026-02-25 | ₹392.90 | ₹392.90 | ₹381.05 | ₹381.10 | 488 |
| 2026-02-24 | ₹381.30 | ₹390.00 | ₹378.00 | ₹381.05 | 608 |
| 2026-02-23 | ₹402.50 | ₹402.50 | ₹381.50 | ₹384.85 | 374 |
| 2026-02-20 | ₹389.95 | ₹399.70 | ₹384.00 | ₹390.10 | 651 |
| 2026-02-19 | ₹391.95 | ₹392.00 | ₹384.50 | ₹384.50 | 79 |
| 2026-02-18 | ₹390.65 | ₹400.00 | ₹381.55 | ₹392.00 | 399 |
| 2026-02-17 | ₹393.75 | ₹393.75 | ₹387.05 | ₹390.70 | 329 |
| 2026-02-16 | ₹396.35 | ₹396.35 | ₹383.10 | ₹394.65 | 457 |
| 2026-02-13 | ₹407.00 | ₹414.95 | ₹380.00 | ₹396.35 | 2,327 |
| 2026-02-12 | ₹393.50 | ₹400.00 | ₹393.20 | ₹399.85 | 535 |
| 2026-02-11 | ₹400.00 | ₹403.85 | ₹399.80 | ₹402.25 | 756 |
| 2026-02-10 | ₹391.65 | ₹391.65 | ₹387.05 | ₹387.10 | 124 |
| 2026-02-09 | ₹404.95 | ₹404.95 | ₹386.20 | ₹389.35 | 549 |
| 2026-02-06 | ₹401.05 | ₹401.05 | ₹382.05 | ₹393.85 | 2,177 |
| 2026-02-05 | ₹404.95 | ₹411.05 | ₹395.00 | ₹408.55 | 13,828 |
| 2026-02-04 | ₹396.10 | ₹407.00 | ₹395.00 | ₹404.55 | 2,167 |
| 2026-02-03 | ₹401.00 | ₹401.00 | ₹384.00 | ₹396.30 | 961 |
| 2026-02-02 | ₹386.50 | ₹400.00 | ₹380.00 | ₹391.95 | 9,153 |
| 2026-02-01 | ₹384.00 | ₹384.35 | ₹384.00 | ₹384.35 | 60 |
| 2026-01-30 | ₹378.00 | ₹386.70 | ₹367.00 | ₹381.95 | 821 |
| 2026-01-29 | ₹374.00 | ₹381.00 | ₹360.00 | ₹379.75 | 3,038 |
| 2026-01-28 | ₹371.20 | ₹384.00 | ₹362.25 | ₹378.10 | 1,540 |
| 2026-01-27 | ₹374.05 | ₹382.45 | ₹372.00 | ₹379.20 | 128 |
| 2026-01-23 | ₹380.05 | ₹383.00 | ₹366.00 | ₹374.10 | 2,845 |
| 2026-01-22 | ₹378.00 | ₹400.00 | ₹378.00 | ₹381.55 | 1,276 |
| 2026-01-21 | ₹380.50 | ₹381.00 | ₹375.00 | ₹379.95 | 1,131 |
| 2026-01-20 | ₹380.10 | ₹389.85 | ₹370.00 | ₹384.35 | 2,118 |
| 2026-01-19 | ₹393.95 | ₹393.95 | ₹380.00 | ₹380.25 | 428 |
| 2026-01-16 | ₹387.50 | ₹398.60 | ₹387.50 | ₹393.60 | 1,561 |
| 2026-01-14 | ₹390.95 | ₹391.75 | ₹390.95 | ₹391.40 | 206 |
| 2026-01-13 | ₹387.00 | ₹395.00 | ₹387.00 | ₹392.10 | 889 |
| 2026-01-12 | ₹390.00 | ₹392.00 | ₹370.00 | ₹387.80 | 5,311 |
| 2026-01-08 | ₹380.05 | ₹386.95 | ₹378.00 | ₹380.15 | 1,047 |
| 2026-01-07 | ₹377.25 | ₹388.95 | ₹377.10 | ₹388.20 | 1,679 |
| 2026-01-06 | ₹382.00 | ₹382.00 | ₹376.80 | ₹379.60 | 367 |
| 2026-01-05 | ₹381.95 | ₹384.90 | ₹379.40 | ₹380.30 | 976 |
| 2026-01-02 | ₹376.00 | ₹386.45 | ₹376.00 | ₹379.65 | 1,140 |
| 2026-01-01 | ₹381.05 | ₹381.05 | ₹376.05 | ₹379.45 | 94 |
Competent Automobiles Share Price Performance Analysis (Jan 2008 - May 2026)
COMPEAU price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.77%
₹379.45 → ₹353.75
Year to Date
Price Volatility
4.58%
Low Volatility
Year to Date
Average Daily Volume
1,370
Year to Date Average
BSE Exchange
Competent Automobiles Share Price History – Frequently Asked Questions
Common questions about COMPEAU historical data and records. For live price, key ratios and fundamentals, see Competent Automobiles share price today.
What is the all-time high share price of Competent Automobiles (COMPEAU)?
The all-time high share price of Competent Automobiles was ₹637.95 recorded on September 11, 2024 on the BSE exchange.
What is the all-time low share price of Competent Automobiles (COMPEAU)?
The all-time low share price of Competent Automobiles was ₹14.2 recorded on October 27, 2008 on the BSE exchange.
How can I download COMPEAU historical share price data?
You can download Competent Automobiles historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COMPEAU shares?
The highest trading volume day for Competent Automobiles was 239,947 shares traded on November 21, 2014 on the BSE exchange, with share price at ₹101.8.