Committed Cargo Care Limited (NSE:COMMITTED)
India · Delayed Price · Currency is INR 330.00
-8.00 (-2.37%)
Jul 15, 2026, 3:22 PM IST
Committed Cargo Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 321.10 | 330.00 | 321.10 | 330.00 | 330.00 | -2.37% | 2,400 |
| Jul 9, 2026 | 327.00 | 338.00 | 327.00 | 338.00 | 338.00 | - | 1,600 |
| Jul 8, 2026 | 338.00 | 338.00 | 337.90 | 338.00 | 338.00 | - | 4,800 |
| Jul 7, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.43% | 800 |
| Jul 6, 2026 | 337.00 | 338.90 | 330.00 | 336.55 | 336.55 | 2.00% | 4,000 |
| Jul 3, 2026 | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | 0.09% | 800 |
| Jul 2, 2026 | 321.00 | 330.00 | 321.00 | 329.65 | 329.65 | 0.35% | 4,800 |
| Jul 1, 2026 | 308.75 | 330.00 | 308.75 | 328.50 | 328.50 | 1.08% | 4,800 |
| Jun 30, 2026 | 321.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1.25% | 10,400 |
| Jun 29, 2026 | 322.00 | 322.00 | 320.00 | 321.00 | 321.00 | -1.23% | 2,400 |
| Jun 25, 2026 | 327.90 | 329.00 | 320.00 | 325.00 | 325.00 | -0.14% | 10,400 |
| Jun 24, 2026 | 319.00 | 329.00 | 311.00 | 325.45 | 325.45 | 2.12% | 20,000 |
| Jun 23, 2026 | 311.30 | 319.00 | 310.00 | 318.70 | 318.70 | 3.14% | 12,000 |
| Jun 22, 2026 | 299.00 | 311.90 | 299.00 | 309.00 | 309.00 | 3.55% | 26,400 |
| Jun 19, 2026 | 290.00 | 299.00 | 288.00 | 298.40 | 298.40 | 4.52% | 26,400 |
| Jun 18, 2026 | 277.75 | 293.10 | 267.00 | 285.50 | 285.50 | 2.27% | 34,400 |
| Jun 17, 2026 | 265.00 | 279.85 | 259.10 | 279.15 | 279.15 | 4.73% | 28,800 |
| Jun 16, 2026 | 247.05 | 269.00 | 244.25 | 266.55 | 266.55 | 3.68% | 20,800 |
| Jun 15, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | -4.99% | 800 |
| Jun 12, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | 1.77% | 800 |
| Jun 5, 2026 | 245.20 | 265.90 | 245.10 | 265.90 | 265.90 | 3.06% | 2,400 |
| Jun 3, 2026 | 266.00 | 270.00 | 252.70 | 258.00 | 258.00 | -3.01% | 10,400 |
| Jun 2, 2026 | 266.10 | 266.10 | 266.00 | 266.00 | 266.00 | -3.45% | 1,600 |
| Jun 1, 2026 | 290.00 | 290.00 | 275.50 | 275.50 | 275.50 | -5.00% | 1,600 |
| May 29, 2026 | 271.20 | 290.00 | 271.20 | 290.00 | 290.00 | 1.77% | 2,400 |
| May 27, 2026 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | 4.53% | 800 |
| May 26, 2026 | 264.75 | 278.00 | 254.15 | 272.60 | 272.60 | 2.93% | 9,600 |
| May 25, 2026 | 262.30 | 268.00 | 262.15 | 264.85 | 264.85 | -3.69% | 4,000 |
| May 22, 2026 | 268.15 | 287.90 | 268.15 | 275.00 | 275.00 | -1.79% | 3,200 |
| May 21, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -3.45% | 3,200 |
| May 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 800 |
| May 19, 2026 | 288.10 | 290.00 | 288.00 | 290.00 | 290.00 | -3.41% | 2,400 |
| May 18, 2026 | 282.15 | 303.00 | 282.15 | 300.25 | 300.25 | 1.09% | 16,000 |
| May 15, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 4.36% | 800 |
| May 14, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | 2.61% | 1,600 |
| May 13, 2026 | 260.40 | 284.70 | 260.40 | 277.35 | 277.35 | 1.97% | 2,400 |
| May 12, 2026 | 272.10 | 272.10 | 272.00 | 272.00 | 272.00 | -3.00% | 2,400 |
| May 11, 2026 | 282.10 | 288.00 | 278.00 | 280.40 | 280.40 | -2.64% | 14,400 |
| May 8, 2026 | 296.00 | 300.00 | 285.00 | 288.00 | 288.00 | -1.71% | 12,000 |
| May 7, 2026 | 290.00 | 296.00 | 290.00 | 293.00 | 293.00 | 1.84% | 4,000 |
| 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 |