Committed Cargo Care Limited (NSE:COMMITTED)
India · Delayed Price · Currency is INR 325.00
0.00 (0.00%)
Nov 8, 2026, 2:35 PM IST
Committed Cargo Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 266.00 | 325.00 | 266.00 | 325.00 | 325.00 | 0.78% | 3,600 |
| Nov 6, 2026 | 320.50 | 323.00 | 320.50 | 322.50 | 322.50 | -0.46% | 2,800 |
| Nov 4, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 8.29% | 400 |
| Nov 3, 2026 | 276.00 | 318.80 | 273.60 | 299.20 | 299.20 | -0.93% | 7,600 |
| Oct 29, 2026 | 329.00 | 329.00 | 300.00 | 302.00 | 302.00 | 5.95% | 3,200 |
| Oct 28, 2026 | 302.20 | 303.30 | 285.05 | 285.05 | 285.05 | -16.41% | 5,600 |
| Oct 27, 2026 | 299.00 | 341.00 | 299.00 | 341.00 | 341.00 | 12.84% | 3,200 |
| Oct 26, 2026 | 315.00 | 315.00 | 262.10 | 302.20 | 302.20 | 0.07% | 8,000 |
| Oct 22, 2026 | 291.00 | 308.00 | 291.00 | 302.00 | 302.00 | 2.58% | 4,000 |
| Oct 21, 2026 | 291.00 | 297.95 | 290.00 | 294.40 | 294.40 | -2.19% | 8,000 |
| Oct 19, 2026 | 301.05 | 301.05 | 301.00 | 301.00 | 301.00 | -3.03% | 1,600 |
| Oct 16, 2026 | 285.00 | 319.00 | 285.00 | 310.40 | 310.40 | -3.00% | 24,800 |
| Oct 12, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.56% | 1,600 |
| Oct 8, 2026 | 302.00 | 309.00 | 302.00 | 309.00 | 309.00 | -0.31% | 1,600 |
| Oct 7, 2026 | 300.05 | 313.70 | 300.05 | 309.95 | 309.95 | -4.28% | 8,800 |
| Sep 30, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | 1.20% | 800 |
| Sep 29, 2026 | 319.95 | 319.95 | 319.95 | 319.95 | 319.95 | 0.93% | 4,800 |
| Sep 28, 2026 | 322.00 | 322.00 | 315.10 | 317.00 | 317.00 | -1.72% | 4,800 |
| Sep 25, 2026 | 306.00 | 325.50 | 306.00 | 322.55 | 322.55 | -0.08% | 4,000 |
| Sep 23, 2026 | 329.85 | 329.85 | 305.00 | 322.80 | 322.80 | 0.03% | 11,200 |
| Sep 22, 2026 | 329.85 | 334.95 | 320.10 | 322.70 | 322.70 | -2.17% | 8,000 |
| Sep 21, 2026 | 359.00 | 359.00 | 328.10 | 329.85 | 329.85 | -0.20% | 45,600 |
| Sep 18, 2026 | 331.00 | 331.00 | 330.00 | 330.50 | 330.50 | -2.79% | 1,600 |
| Sep 15, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -6.08% | 1,600 |
| Sep 11, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 4.35% | 800 |
| Sep 8, 2026 | 349.00 | 349.00 | 337.25 | 346.90 | 346.90 | 0.55% | 23,200 |
| Sep 3, 2026 | 326.15 | 345.60 | 326.15 | 345.00 | 345.00 | -1.15% | 10,400 |
| Sep 2, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0.30% | 9,600 |
| Sep 1, 2026 | 347.95 | 348.00 | 347.95 | 347.95 | 347.95 | 1.74% | 1,600 |
| Aug 31, 2026 | 352.00 | 355.00 | 342.00 | 342.00 | 342.00 | -2.90% | 7,200 |
| Aug 28, 2026 | 333.90 | 357.00 | 333.90 | 352.20 | 352.20 | 6.58% | 24,000 |
| Aug 27, 2026 | 324.40 | 334.90 | 324.40 | 330.45 | 330.45 | -5.26% | 5,600 |
| Aug 24, 2026 | 348.80 | 348.80 | 348.80 | 348.80 | 348.80 | 1.10% | 800 |
| Aug 21, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -0.69% | 18,400 |
| Aug 20, 2026 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | 0.12% | 800 |
| Aug 19, 2026 | 346.85 | 347.00 | 346.85 | 347.00 | 347.00 | -0.17% | 12,000 |
| Aug 18, 2026 | 346.25 | 347.60 | 346.25 | 347.60 | 347.60 | -0.06% | 2,400 |
| Aug 17, 2026 | 335.00 | 347.80 | 335.00 | 347.80 | 347.80 | -0.06% | 2,400 |
| Aug 14, 2026 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 3.26% | 33,600 |
| Aug 13, 2026 | 344.00 | 344.00 | 328.00 | 337.00 | 337.00 | -2.01% | 33,600 |
| Aug 12, 2026 | 334.00 | 343.90 | 334.00 | 343.90 | 343.90 | 2.87% | 4,000 |
| Aug 11, 2026 | 346.00 | 346.00 | 328.70 | 334.30 | 334.30 | -3.38% | 7,200 |
| Aug 10, 2026 | 345.05 | 346.50 | 333.75 | 346.00 | 346.00 | -1.06% | 10,400 |
| Aug 7, 2026 | 343.50 | 350.00 | 343.50 | 349.70 | 349.70 | -0.09% | 297,600 |
| Aug 6, 2026 | 340.15 | 350.00 | 340.10 | 350.00 | 350.00 | - | 161,600 |
| Aug 5, 2026 | 338.55 | 350.00 | 338.55 | 350.00 | 350.00 | 2.94% | 204,800 |
| Aug 4, 2026 | 350.00 | 350.00 | 335.50 | 340.00 | 340.00 | -2.86% | 46,400 |
| Aug 3, 2026 | 342.50 | 350.00 | 332.50 | 350.00 | 350.00 | - | 61,600 |
| Jul 31, 2026 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.03% | 74,400 |
| Jul 30, 2026 | 335.00 | 349.90 | 335.00 | 349.90 | 349.90 | 1.43% | 3,200 |