Committed Cargo Care Limited (NSE:COMMITTED)
India · Delayed Price · Currency is INR 221.00
0.00 (0.00%)
At close: Aug 11, 2025
Committed Cargo Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 222.00 | 222.00 | 220.90 | 221.00 | 221.00 | -1.18% | 2,400 |
| Aug 7, 2025 | 214.00 | 223.70 | 214.00 | 223.65 | 223.65 | -0.11% | 2,400 |
| Aug 6, 2025 | 223.90 | 223.90 | 212.75 | 223.90 | 223.90 | -0.02% | 4,800 |
| Aug 5, 2025 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | -0.20% | 3,200 |
| Aug 4, 2025 | 204.00 | 224.70 | 204.00 | 224.40 | 224.40 | 4.86% | 16,000 |
| Aug 1, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -4.83% | 800 |
| Jul 31, 2025 | 224.95 | 224.95 | 224.85 | 224.85 | 224.85 | -0.42% | 1,600 |
| Jul 30, 2025 | 208.10 | 225.80 | 206.10 | 225.80 | 225.80 | 4.08% | 4,800 |
| Jul 28, 2025 | 216.95 | 216.95 | 216.95 | 216.95 | 216.95 | -0.71% | 3,200 |
| Jul 25, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -5.00% | 800 |
| Jul 22, 2025 | 215.00 | 230.40 | 208.50 | 230.00 | 230.00 | 4.81% | 14,400 |
| Jul 21, 2025 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | -5.00% | 2,400 |
| Jul 18, 2025 | 213.75 | 231.00 | 213.75 | 231.00 | 231.00 | 2.67% | 2,400 |
| Jul 17, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.45% | 1,600 |
| Jul 16, 2025 | 212.80 | 224.00 | 212.80 | 224.00 | 224.00 | - | 3,200 |
| Jul 15, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -4.76% | 800 |
| Jul 11, 2025 | 234.00 | 240.35 | 217.50 | 235.20 | 235.20 | 2.73% | 20,000 |
| Jul 10, 2025 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | 4.54% | 1,600 |
| Jul 9, 2025 | 211.70 | 225.00 | 211.70 | 219.00 | 219.00 | -1.73% | 4,800 |
| Jul 8, 2025 | 225.00 | 225.00 | 222.85 | 222.85 | 222.85 | -4.99% | 4,000 |
| Jul 7, 2025 | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | -5.00% | 800 |
| Jul 4, 2025 | 234.65 | 246.90 | 234.65 | 246.90 | 246.90 | -0.04% | 2,400 |
| Jul 2, 2025 | 243.00 | 247.00 | 230.85 | 247.00 | 247.00 | 1.65% | 3,200 |
| Jul 1, 2025 | 240.00 | 247.00 | 240.00 | 243.00 | 243.00 | 1.25% | 2,400 |
| Jun 30, 2025 | 235.00 | 246.00 | 235.00 | 240.00 | 240.00 | -2.04% | 2,400 |
| Jun 27, 2025 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 2.51% | 3,200 |
| Jun 26, 2025 | 229.00 | 239.00 | 228.50 | 239.00 | 239.00 | 4.37% | 6,400 |
| Jun 25, 2025 | 223.50 | 229.00 | 220.00 | 229.00 | 229.00 | 2.46% | 3,200 |
| Jun 24, 2025 | 205.00 | 223.50 | 205.00 | 223.50 | 223.50 | 3.95% | 2,400 |
| Jun 23, 2025 | 225.50 | 225.50 | 213.75 | 215.00 | 215.00 | -4.44% | 6,400 |
| Jun 20, 2025 | 225.50 | 225.50 | 224.20 | 225.00 | 225.00 | -4.66% | 7,200 |
| Jun 19, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -3.71% | 2,400 |
| Jun 16, 2025 | 245.00 | 245.10 | 245.00 | 245.10 | 245.10 | 0.04% | 3,200 |
| Jun 13, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -3.92% | 800 |
| Jun 11, 2025 | 245.00 | 255.00 | 245.00 | 255.00 | 255.00 | 2.00% | 5,600 |
| Jun 10, 2025 | 253.00 | 253.00 | 232.00 | 250.00 | 250.00 | 2.46% | 11,200 |
| Jun 9, 2025 | 240.00 | 244.00 | 237.00 | 244.00 | 244.00 | 1.67% | 5,600 |
| Jun 6, 2025 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | -2.04% | 3,200 |
| Jun 5, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -1.15% | 2,400 |
| Jun 4, 2025 | 244.00 | 250.00 | 244.00 | 247.85 | 247.85 | -0.86% | 4,800 |
| Jun 3, 2025 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | - | 9,600 |
| Jun 2, 2025 | 244.15 | 250.00 | 244.15 | 250.00 | 250.00 | -2.72% | 11,200 |
| May 30, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.78% | 800 |
| May 29, 2025 | 247.95 | 255.00 | 247.95 | 255.00 | 255.00 | -2.30% | 16,000 |
| May 28, 2025 | 253.00 | 261.00 | 239.00 | 261.00 | 261.00 | 4.07% | 17,600 |
| May 27, 2025 | 230.00 | 254.10 | 229.90 | 250.80 | 250.80 | 3.64% | 17,600 |
| May 26, 2025 | 255.50 | 255.50 | 241.90 | 242.00 | 242.00 | -2.81% | 11,200 |
| May 23, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | 3,200 |
| May 22, 2025 | 255.00 | 255.00 | 245.00 | 249.00 | 249.00 | -0.97% | 2,400 |
| May 21, 2025 | 256.10 | 257.90 | 243.20 | 251.45 | 251.45 | -1.78% | 7,200 |