Committed Cargo Care Limited (NSE:COMMITTED)
India · Delayed Price · Currency is INR 347.80
0.00 (0.00%)
Aug 17, 2026, 3:19 PM IST
Committed Cargo Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 335.00 | 345.00 | 335.00 | 344.95 | 344.95 | 4.53% | 43,200 |
| Jul 27, 2026 | 342.00 | 342.00 | 330.00 | 330.00 | 330.00 | -2.65% | 2,400 |
| Jul 24, 2026 | 342.00 | 343.00 | 339.00 | 339.00 | 339.00 | -0.88% | 3,200 |
| Jul 23, 2026 | 325.85 | 342.00 | 325.85 | 342.00 | 342.00 | -0.29% | 3,200 |
| Jul 21, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 4.38% | 1,600 |
| Jul 20, 2026 | 301.00 | 329.15 | 297.85 | 328.60 | 328.60 | 4.82% | 16,000 |
| Jul 17, 2026 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | -5.00% | 800 |
| 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 |