Committed Cargo Care Limited (NSE:COMMITTED)
India · Delayed Price · Currency is INR 242.05
-5.85 (-2.36%)
Apr 2, 2026, 3:30 PM IST
Committed Cargo Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 237.75 | 250.00 | 235.55 | 242.05 | 242.05 | -2.36% | 27,200 |
| Apr 1, 2026 | 238.50 | 259.00 | 238.50 | 247.90 | 247.90 | -0.90% | 12,000 |
| Mar 30, 2026 | 250.25 | 250.25 | 250.15 | 250.15 | 250.15 | -4.99% | 3,200 |
| Mar 27, 2026 | 259.60 | 264.95 | 253.30 | 263.30 | 263.30 | -1.24% | 10,400 |
| Mar 25, 2026 | 272.00 | 272.00 | 262.00 | 266.60 | 266.60 | 2.56% | 12,000 |
| Mar 24, 2026 | 245.85 | 260.00 | 245.85 | 259.95 | 259.95 | 1.23% | 24,800 |
| Mar 23, 2026 | 244.25 | 256.80 | 244.15 | 256.80 | 256.80 | -0.08% | 5,600 |
| Mar 19, 2026 | 258.95 | 258.95 | 256.00 | 257.00 | 257.00 | -0.91% | 2,400 |
| Mar 18, 2026 | 248.00 | 259.35 | 247.95 | 259.35 | 259.35 | 2.92% | 6,400 |
| Mar 17, 2026 | 249.25 | 252.00 | 242.00 | 252.00 | 252.00 | 1.08% | 12,000 |
| Mar 16, 2026 | 244.90 | 249.30 | 240.00 | 249.30 | 249.30 | 4.99% | 20,800 |
| Mar 13, 2026 | 236.00 | 247.80 | 231.00 | 237.45 | 237.45 | 0.25% | 13,600 |
| Mar 12, 2026 | 215.00 | 237.10 | 215.00 | 236.85 | 236.85 | 4.71% | 30,400 |
| Mar 11, 2026 | 227.95 | 229.80 | 217.70 | 226.20 | 226.20 | 3.33% | 37,600 |
| Mar 10, 2026 | 212.50 | 222.80 | 211.70 | 218.90 | 218.90 | 3.11% | 40,800 |
| Mar 9, 2026 | 200.00 | 219.30 | 200.00 | 212.30 | 212.30 | 1.63% | 20,800 |
| Mar 6, 2026 | 197.45 | 210.00 | 197.45 | 208.90 | 208.90 | 0.53% | 92,000 |
| Mar 5, 2026 | 207.95 | 209.00 | 207.80 | 207.80 | 207.80 | 4.16% | 3,200 |
| Mar 4, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -5.00% | 5,600 |
| Feb 27, 2026 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | -1.27% | 12,000 |
| Feb 26, 2026 | 223.50 | 223.50 | 212.70 | 212.70 | 212.70 | -1.94% | 169,600 |
| Feb 25, 2026 | 214.70 | 216.90 | 210.10 | 216.90 | 216.90 | 2.43% | 4,800 |
| Feb 24, 2026 | 203.90 | 211.75 | 203.90 | 211.75 | 211.75 | 4.98% | 21,600 |
| Feb 23, 2026 | 198.50 | 204.40 | 197.05 | 201.70 | 201.70 | 3.60% | 46,400 |
| Feb 20, 2026 | 196.45 | 196.50 | 194.70 | 194.70 | 194.70 | 1.43% | 11,200 |
| Feb 19, 2026 | 190.00 | 198.15 | 181.60 | 191.95 | 191.95 | 0.42% | 38,400 |
| Feb 18, 2026 | 190.40 | 191.15 | 190.40 | 191.15 | 191.15 | 4.83% | 12,800 |
| Feb 17, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - | 800 |
| Feb 16, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | -4.95% | 2,400 |
| Feb 13, 2026 | 201.50 | 201.50 | 191.85 | 191.85 | 191.85 | -4.98% | 4,000 |
| Feb 10, 2026 | 195.00 | 201.90 | 195.00 | 201.90 | 201.90 | 3.59% | 3,200 |
| Feb 9, 2026 | 185.30 | 194.90 | 185.30 | 194.90 | 194.90 | -0.05% | 5,600 |
| Feb 5, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | 800 |
| Feb 3, 2026 | 195.60 | 200.00 | 195.60 | 200.00 | 200.00 | 2.25% | 4,000 |
| Feb 1, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 0.05% | 1,600 |
| Jan 30, 2026 | 200.00 | 200.00 | 195.50 | 195.50 | 195.50 | -4.94% | 14,400 |
| Jan 29, 2026 | 205.80 | 205.80 | 205.65 | 205.65 | 205.65 | 4.39% | 1,600 |
| Jan 28, 2026 | 204.70 | 204.70 | 197.00 | 197.00 | 197.00 | -4.97% | 2,400 |
| Jan 27, 2026 | 200.00 | 207.30 | 195.00 | 207.30 | 207.30 | 4.75% | 3,200 |
| Jan 23, 2026 | 198.90 | 198.90 | 197.90 | 197.90 | 197.90 | 4.35% | 6,400 |
| Jan 22, 2026 | 174.25 | 192.50 | 174.25 | 189.65 | 189.65 | 3.44% | 7,200 |
| Jan 21, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | -4.98% | 800 |
| Jan 20, 2026 | 189.15 | 194.90 | 189.15 | 192.95 | 192.95 | -3.09% | 3,200 |
| Jan 19, 2026 | 199.10 | 199.10 | 199.05 | 199.10 | 199.10 | -0.40% | 3,200 |
| Jan 12, 2026 | 182.95 | 199.90 | 182.95 | 199.90 | 199.90 | 3.95% | 2,400 |
| Jan 9, 2026 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - | 2,400 |
| Jan 8, 2026 | 192.50 | 192.50 | 192.30 | 192.30 | 192.30 | -4.99% | 1,600 |
| Jan 7, 2026 | 200.90 | 202.40 | 200.90 | 202.40 | 202.40 | 4.98% | 12,000 |
| Jan 6, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | -4.98% | 1,600 |
| Jan 1, 2026 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -0.25% | 2,400 |