Committed Cargo Care Limited (NSE:COMMITTED)
India · Delayed Price · Currency is INR 245.10
-12.90 (-5.00%)
Jun 5, 2026, 10:16 AM IST
Committed Cargo Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |