Committed Cargo Care Limited COMMITTED
NSE · India · Transportation
INR 53.10-1.40 (-2.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 323.80 | 0.00% | INR 323.80 | INR 323.80 | INR 323.80 | 0 |
| 2026-09-30 | INR 323.80 | +1.20% | INR 323.80 | INR 323.80 | INR 323.80 | 800 |
| 2026-09-29 | INR 319.95 | +0.93% | INR 319.95 | INR 319.95 | INR 319.95 | 4.80K |
| 2026-09-28 | INR 317.00 | -1.72% | INR 322.00 | INR 322.00 | INR 315.10 | 4.80K |
| 2026-09-25 | INR 322.55 | -0.08% | INR 306.00 | INR 325.50 | INR 306.00 | 4.00K |
| 2026-09-24 | INR 322.80 | 0.00% | INR 322.80 | INR 322.80 | INR 322.80 | 0 |
| 2026-09-23 | INR 322.80 | +0.03% | INR 329.85 | INR 329.85 | INR 305.00 | 11.20K |
| 2026-09-22 | INR 322.70 | -2.17% | INR 329.85 | INR 334.95 | INR 320.10 | 8.00K |
| 2026-09-21 | INR 329.85 | -0.20% | INR 359.00 | INR 359.00 | INR 328.10 | 45.60K |
| 2026-09-18 | INR 330.50 | -2.79% | INR 331.00 | INR 331.00 | INR 330.00 | 1.60K |
| 2026-09-17 | INR 340.00 | 0.00% | INR 340.00 | INR 340.00 | INR 340.00 | 0 |
| 2026-09-16 | INR 340.00 | 0.00% | INR 340.00 | INR 340.00 | INR 340.00 | 0 |
| 2026-09-15 | INR 340.00 | -6.08% | INR 340.00 | INR 340.00 | INR 340.00 | 1.60K |
| 2026-09-11 | INR 362.00 | +4.35% | INR 362.00 | INR 362.00 | INR 362.00 | 800 |
| 2026-09-10 | INR 346.90 | 0.00% | INR 346.90 | INR 346.90 | INR 346.90 | 0 |
| 2026-09-09 | INR 346.90 | 0.00% | INR 346.90 | INR 346.90 | INR 346.90 | 0 |
| 2026-09-08 | INR 346.90 | +0.55% | INR 349.00 | INR 349.00 | INR 337.25 | 23.20K |
| 2026-09-07 | INR 345.00 | 0.00% | INR 345.00 | INR 345.00 | INR 345.00 | 0 |
| 2026-09-04 | INR 345.00 | 0.00% | INR 345.00 | INR 345.00 | INR 345.00 | 0 |
| 2026-09-03 | INR 345.00 | -1.15% | INR 326.15 | INR 345.60 | INR 326.15 | 10.40K |
| 2026-09-02 | INR 349.00 | +0.30% | INR 349.00 | INR 349.00 | INR 349.00 | 9.60K |
| 2026-09-01 | INR 347.95 | +1.74% | INR 347.95 | INR 348.00 | INR 347.95 | 1.60K |
| 2026-08-31 | INR 342.00 | -2.90% | INR 352.00 | INR 355.00 | INR 342.00 | 7.20K |
| 2026-08-28 | INR 352.20 | +6.58% | INR 333.90 | INR 357.00 | INR 333.90 | 24.00K |
| 2026-08-27 | INR 330.45 | -5.26% | INR 324.40 | INR 334.90 | INR 324.40 | 5.60K |
| 2026-08-26 | INR 348.80 | 0.00% | INR 348.80 | INR 348.80 | INR 348.80 | 0 |
| 2026-08-25 | INR 348.80 | 0.00% | INR 348.80 | INR 348.80 | INR 348.80 | 0 |
| 2026-08-24 | INR 348.80 | +1.10% | INR 348.80 | INR 348.80 | INR 348.80 | 800 |
| 2026-08-21 | INR 345.00 | -0.69% | INR 345.00 | INR 345.00 | INR 345.00 | 18.40K |
| 2026-08-20 | INR 347.40 | +0.12% | INR 347.40 | INR 347.40 | INR 347.40 | 800 |
| 2026-08-19 | INR 347.00 | -0.17% | INR 346.85 | INR 347.00 | INR 346.85 | 12.00K |
| 2026-08-18 | INR 347.60 | -0.06% | INR 346.25 | INR 347.60 | INR 346.25 | 2.40K |
| 2026-08-17 | INR 347.80 | -0.06% | INR 335.00 | INR 347.80 | INR 335.00 | 2.40K |
| 2026-08-14 | INR 348.00 | +3.26% | INR 344.00 | INR 348.00 | INR 344.00 | 33.60K |
| 2026-08-13 | INR 337.00 | -2.01% | INR 344.00 | INR 344.00 | INR 328.00 | 33.60K |
| 2026-08-12 | INR 343.90 | +2.87% | INR 334.00 | INR 343.90 | INR 334.00 | 4.00K |
| 2026-08-11 | INR 334.30 | -3.38% | INR 346.00 | INR 346.00 | INR 328.70 | 7.20K |
| 2026-08-10 | INR 346.00 | -1.06% | INR 345.05 | INR 346.50 | INR 333.75 | 10.40K |
| 2026-08-07 | INR 349.70 | -0.09% | INR 343.50 | INR 350.00 | INR 343.50 | 297.60K |
| 2026-08-06 | INR 350.00 | 0.00% | INR 340.15 | INR 350.00 | INR 340.10 | 161.60K |
| 2026-08-05 | INR 350.00 | +2.94% | INR 338.55 | INR 350.00 | INR 338.55 | 204.80K |
| 2026-08-04 | INR 340.00 | -2.86% | INR 350.00 | INR 350.00 | INR 335.50 | 46.40K |
| 2026-08-03 | INR 350.00 | 0.00% | INR 342.50 | INR 350.00 | INR 332.50 | 61.60K |
| 2026-07-31 | INR 350.00 | +0.03% | INR 350.00 | INR 350.00 | INR 346.00 | 74.40K |
| 2026-07-30 | INR 349.90 | +1.43% | INR 335.00 | INR 349.90 | INR 335.00 | 3.20K |
| 2026-07-29 | INR 344.95 | +4.53% | INR 335.00 | INR 345.00 | INR 335.00 | 43.20K |
| 2026-07-28 | INR 330.00 | 0.00% | INR 330.00 | INR 330.00 | INR 330.00 | 0 |
| 2026-07-27 | INR 330.00 | -2.65% | INR 342.00 | INR 342.00 | INR 330.00 | 2.40K |
| 2026-07-24 | INR 339.00 | -0.88% | INR 342.00 | INR 343.00 | INR 339.00 | 3.20K |
| 2026-07-23 | INR 342.00 | -0.29% | INR 325.85 | INR 342.00 | INR 325.85 | 3.20K |
| 2026-07-22 | INR 343.00 | 0.00% | INR 343.00 | INR 343.00 | INR 343.00 | 0 |
| 2026-07-21 | INR 343.00 | +4.38% | INR 343.00 | INR 343.00 | INR 343.00 | 1.60K |
| 2026-07-20 | INR 328.60 | +4.82% | INR 301.00 | INR 329.15 | INR 297.85 | 16.00K |
| 2026-07-17 | INR 313.50 | -5.00% | INR 313.50 | INR 313.50 | INR 313.50 | 800 |
| 2026-07-16 | INR 330.00 | 0.00% | INR 330.00 | INR 330.00 | INR 330.00 | 0 |
| 2026-07-15 | INR 330.00 | -2.37% | INR 321.10 | INR 330.00 | INR 321.10 | 2.40K |
| 2026-07-14 | INR 338.00 | 0.00% | INR 338.00 | INR 338.00 | INR 338.00 | 0 |
| 2026-07-13 | INR 338.00 | 0.00% | INR 338.00 | INR 338.00 | INR 338.00 | 0 |
| 2026-07-10 | INR 338.00 | 0.00% | INR 338.00 | INR 338.00 | INR 338.00 | 0 |
| 2026-07-09 | INR 338.00 | 0.00% | INR 327.00 | INR 338.00 | INR 327.00 | 1.60K |
| 2026-07-08 | INR 338.00 | 0.00% | INR 338.00 | INR 338.00 | INR 337.90 | 4.80K |
| 2026-07-07 | INR 338.00 | +0.43% | INR 338.00 | INR 338.00 | INR 338.00 | 800 |
| 2026-07-06 | INR 336.55 | +2.00% | INR 337.00 | INR 338.90 | INR 330.00 | 4.00K |
| 2026-07-03 | INR 329.95 | +0.09% | INR 329.95 | INR 329.95 | INR 329.95 | 800 |
| 2026-07-02 | INR 329.65 | +0.35% | INR 321.00 | INR 330.00 | INR 321.00 | 4.80K |
| 2026-07-01 | INR 328.50 | +1.08% | INR 308.75 | INR 330.00 | INR 308.75 | 4.80K |
| 2026-06-30 | INR 325.00 | +1.25% | INR 321.00 | INR 325.00 | INR 320.00 | 10.40K |
| 2026-06-29 | INR 321.00 | -1.23% | INR 322.00 | INR 322.00 | INR 320.00 | 2.40K |
| 2026-06-26 | INR 325.00 | 0.00% | INR 325.00 | INR 325.00 | INR 325.00 | 0 |
| 2026-06-25 | INR 325.00 | -0.14% | INR 327.90 | INR 329.00 | INR 320.00 | 10.40K |
| 2026-06-24 | INR 325.45 | +2.12% | INR 319.00 | INR 329.00 | INR 311.00 | 20.00K |
| 2026-06-23 | INR 318.70 | +3.14% | INR 311.30 | INR 319.00 | INR 310.00 | 12.00K |
| 2026-06-22 | INR 309.00 | +3.55% | INR 299.00 | INR 311.90 | INR 299.00 | 26.40K |
| 2026-06-19 | INR 298.40 | +4.52% | INR 290.00 | INR 299.00 | INR 288.00 | 26.40K |
| 2026-06-18 | INR 285.50 | +2.27% | INR 277.75 | INR 293.10 | INR 267.00 | 34.40K |
| 2026-06-17 | INR 279.15 | +4.73% | INR 265.00 | INR 279.85 | INR 259.10 | 28.80K |
| 2026-06-16 | INR 266.55 | +3.68% | INR 247.05 | INR 269.00 | INR 244.25 | 20.80K |
| 2026-06-15 | INR 257.10 | -4.99% | INR 257.10 | INR 257.10 | INR 257.10 | 800 |
| 2026-06-12 | INR 270.60 | +1.77% | INR 270.60 | INR 270.60 | INR 270.60 | 800 |
| 2026-06-11 | INR 265.90 | 0.00% | INR 265.90 | INR 265.90 | INR 265.90 | 0 |
| 2026-06-10 | INR 265.90 | 0.00% | INR 265.90 | INR 265.90 | INR 265.90 | 0 |
| 2026-06-09 | INR 265.90 | 0.00% | INR 265.90 | INR 265.90 | INR 265.90 | 0 |
| 2026-06-08 | INR 265.90 | 0.00% | INR 265.90 | INR 265.90 | INR 265.90 | 0 |
| 2026-06-05 | INR 265.90 | +3.06% | INR 245.20 | INR 265.90 | INR 245.10 | 2.40K |
| 2026-06-04 | INR 258.00 | 0.00% | INR 258.00 | INR 258.00 | INR 258.00 | 0 |
| 2026-06-03 | INR 258.00 | -3.01% | INR 266.00 | INR 270.00 | INR 252.70 | 10.40K |
| 2026-06-02 | INR 266.00 | -3.45% | INR 266.10 | INR 266.10 | INR 266.00 | 1.60K |
| 2026-06-01 | INR 275.50 | -5.00% | INR 290.00 | INR 290.00 | INR 275.50 | 1.60K |
| 2026-05-29 | INR 290.00 | +1.77% | INR 271.20 | INR 290.00 | INR 271.20 | 2.40K |
| 2026-05-28 | INR 284.95 | 0.00% | INR 284.95 | INR 284.95 | INR 284.95 | 0 |