Committed Cargo Care Limited (NSE:COMMITTED)
India · Delayed Price · Currency is INR 287.70
+7.20 (2.57%)
May 6, 2026, 3:26 PM IST
Committed Cargo Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 279.50 | 292.00 | 271.00 | 287.70 | 287.70 | 2.57% | 72,800 |
| May 5, 2026 | 267.05 | 282.00 | 264.00 | 280.50 | 280.50 | -0.53% | 6,400 |
| May 4, 2026 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | - | 3,200 |
| Apr 30, 2026 | 269.00 | 288.50 | 265.00 | 282.00 | 282.00 | 4.83% | 46,400 |
| Apr 28, 2026 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | 0.26% | 1,600 |
| Apr 27, 2026 | 259.00 | 271.00 | 259.00 | 268.30 | 268.30 | 7.32% | 30,400 |
| Apr 24, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.63% | 800 |
| Apr 23, 2026 | 240.00 | 251.95 | 240.00 | 246.00 | 246.00 | 0.82% | 4,000 |
| Apr 22, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -4.28% | 800 |
| Apr 21, 2026 | 246.35 | 254.90 | 246.35 | 254.90 | 254.90 | -1.85% | 1,600 |
| Apr 20, 2026 | 248.00 | 259.70 | 248.00 | 259.70 | 259.70 | 4.72% | 1,600 |
| Apr 17, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.50% | 800 |
| Apr 16, 2026 | 251.00 | 257.00 | 251.00 | 257.00 | 257.00 | -0.66% | 1,600 |
| Apr 15, 2026 | 244.50 | 258.70 | 244.50 | 258.70 | 258.70 | 4.40% | 1,600 |
| Apr 13, 2026 | 240.10 | 262.00 | 240.10 | 247.80 | 247.80 | -0.82% | 25,600 |
| Apr 10, 2026 | 240.10 | 259.60 | 235.05 | 249.85 | 249.85 | 0.28% | 4,800 |
| Apr 9, 2026 | 250.00 | 253.25 | 245.10 | 249.15 | 249.15 | -3.77% | 5,600 |
| Apr 8, 2026 | 250.00 | 268.00 | 250.00 | 258.90 | 258.90 | 4.27% | 15,200 |
| Apr 7, 2026 | 231.55 | 253.80 | 229.95 | 248.30 | 248.30 | 2.58% | 33,600 |
| 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 |