Committed Cargo Care Limited (NSE:COMMITTED)
India · Delayed Price · Currency is INR 189.65
+6.30 (3.44%)
At close: Jan 22, 2026
Committed Cargo Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 3.91% | 800 |
| Dec 29, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | -5.00% | 1,600 |
| Dec 22, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | -4.98% | 1,600 |
| Dec 17, 2025 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | - | 800 |
| Dec 16, 2025 | 206.55 | 216.85 | 206.55 | 216.85 | 216.85 | 4.99% | 4,800 |
| Dec 10, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | -4.99% | 4,800 |
| Dec 8, 2025 | 221.90 | 221.90 | 215.00 | 217.40 | 217.40 | 2.57% | 3,200 |
| Dec 5, 2025 | 201.80 | 211.95 | 201.45 | 211.95 | 211.95 | 4.98% | 67,200 |
| Dec 4, 2025 | 183.30 | 201.90 | 183.30 | 201.90 | 201.90 | 4.64% | 3,200 |
| Dec 3, 2025 | 193.00 | 193.00 | 192.95 | 192.95 | 192.95 | -5.00% | 5,600 |
| Dec 2, 2025 | 213.00 | 213.00 | 203.10 | 203.10 | 203.10 | -4.98% | 6,400 |
| Dec 1, 2025 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | -5.00% | 1,600 |
| Nov 28, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 800 |
| Nov 27, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.13% | 800 |
| Nov 26, 2025 | 219.40 | 229.90 | 219.40 | 229.90 | 229.90 | -0.45% | 1,600 |
| Nov 25, 2025 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | -0.02% | 800 |
| Nov 24, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 2.87% | 800 |
| Nov 21, 2025 | 221.00 | 228.20 | 206.50 | 224.55 | 224.55 | 3.31% | 20,000 |
| Nov 20, 2025 | 217.35 | 217.35 | 217.30 | 217.35 | 217.35 | 5.00% | 8,000 |
| Nov 19, 2025 | 205.00 | 211.00 | 200.00 | 207.00 | 207.00 | 2.99% | 31,200 |
| Nov 18, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 3.88% | 800 |
| Nov 17, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - | 800 |
| Nov 14, 2025 | 192.85 | 193.50 | 192.85 | 193.50 | 193.50 | -4.68% | 4,000 |
| Nov 13, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -4.98% | 800 |
| Nov 12, 2025 | 196.55 | 213.65 | 196.55 | 213.65 | 213.65 | 3.26% | 4,000 |
| Nov 7, 2025 | 190.00 | 206.90 | 190.00 | 206.90 | 206.90 | 3.45% | 6,400 |
| Nov 6, 2025 | 199.95 | 200.00 | 199.95 | 200.00 | 200.00 | -4.97% | 6,400 |
| Oct 31, 2025 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | -0.24% | 1,600 |
| Oct 28, 2025 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | -5.00% | 1,600 |
| Oct 27, 2025 | 222.05 | 223.00 | 222.05 | 222.05 | 222.05 | -4.99% | 3,200 |
| Oct 23, 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -5.00% | 800 |
| Oct 21, 2025 | 222.60 | 246.00 | 222.60 | 246.00 | 246.00 | 4.99% | 1,600 |
| Oct 17, 2025 | 223.35 | 234.30 | 223.35 | 234.30 | 234.30 | 4.95% | 1,600 |
| Oct 16, 2025 | 211.00 | 223.25 | 211.00 | 223.25 | 223.25 | 4.98% | 1,600 |
| Oct 15, 2025 | 204.10 | 212.65 | 204.10 | 212.65 | 212.65 | -1.00% | 8,000 |
| Oct 14, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -5.00% | 800 |
| Oct 10, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -5.00% | 2,400 |
| Oct 7, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71% | 800 |
| Oct 3, 2025 | 239.90 | 239.90 | 234.00 | 234.00 | 234.00 | -2.94% | 1,600 |
| Sep 30, 2025 | 222.30 | 245.30 | 222.30 | 241.10 | 241.10 | 3.03% | 4,000 |