Checkpoint Trends Limited (BOM:531099)
India · Delayed Price · Currency is INR 46.99
+2.23 (4.98%)
At close: Mar 30, 2026
Checkpoint Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 46.87 | 46.99 | 42.53 | 46.99 | 46.99 | 4.98% | 22,582 |
| Mar 27, 2026 | 44.76 | 46.17 | 44.76 | 44.76 | 44.76 | -4.99% | 7,676 |
| Mar 25, 2026 | 49.00 | 49.90 | 47.11 | 47.11 | 47.11 | -4.98% | 8,710 |
| Mar 24, 2026 | 49.43 | 54.63 | 49.43 | 49.58 | 49.58 | -4.71% | 43,200 |
| Mar 23, 2026 | 57.40 | 57.40 | 52.03 | 52.03 | 52.03 | -4.99% | 11,131 |
| Mar 20, 2026 | 54.76 | 54.76 | 51.00 | 54.76 | 54.76 | 4.98% | 48,040 |
| Mar 19, 2026 | 52.16 | 52.16 | 52.14 | 52.16 | 52.16 | 4.99% | 17,962 |
| Mar 18, 2026 | 49.60 | 49.68 | 48.95 | 49.68 | 49.68 | 4.99% | 60,519 |
| Mar 17, 2026 | 47.00 | 47.32 | 47.00 | 47.32 | 47.32 | 4.99% | 27,298 |
| Mar 16, 2026 | 42.85 | 45.07 | 40.79 | 45.07 | 45.07 | 4.98% | 14,859 |
| Mar 13, 2026 | 42.94 | 45.00 | 42.93 | 42.93 | 42.93 | -4.98% | 11,148 |
| Mar 12, 2026 | 43.74 | 46.04 | 43.74 | 45.18 | 45.18 | -1.87% | 33,243 |
| Mar 11, 2026 | 46.07 | 49.88 | 46.04 | 46.04 | 46.04 | -4.99% | 8,561 |
| Mar 10, 2026 | 48.46 | 53.48 | 48.46 | 48.46 | 48.46 | -5.00% | 60,877 |
| Mar 9, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -4.99% | 17,370 |
| Mar 6, 2026 | 57.00 | 59.33 | 53.69 | 53.69 | 53.69 | -4.99% | 139,205 |
| Mar 5, 2026 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -4.99% | 7,344 |
| Mar 4, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -5.00% | 5,267 |
| Mar 2, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -4.99% | 2,301 |
| Feb 27, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -4.97% | 3,643 |
| Feb 26, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -4.93% | 3,080 |
| Feb 25, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -4.95% | 31 |
| Feb 24, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -4.95% | 381 |
| Feb 23, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -5.00% | 211 |
| Feb 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.97% | 13,033 |
| Feb 19, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -4.99% | 5 |
| Feb 18, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -4.99% | 1,776 |
| Feb 17, 2026 | 108.00 | 108.00 | 99.10 | 99.10 | 99.10 | -4.99% | 12,436 |
| Feb 16, 2026 | 104.45 | 104.45 | 99.00 | 104.30 | 104.30 | 4.82% | 17,445 |
| Feb 13, 2026 | 95.60 | 99.50 | 95.60 | 99.50 | 99.50 | 2.00% | 6,892 |
| Feb 12, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | -1.96% | 4,841 |
| Feb 11, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.97% | 1,090 |
| Feb 10, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -1.98% | 95 |
| Feb 9, 2026 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | -1.99% | 811 |
| Feb 6, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -1.99% | 272 |
| Feb 5, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -2.00% | 80 |
| Feb 4, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.96% | 1,448 |
| Feb 3, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -1.97% | 2,706 |
| Feb 2, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -1.97% | 8,117 |
| Feb 1, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -1.97% | 12,465 |
| Jan 30, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -1.98% | 2,620 |
| Jan 29, 2026 | 126.40 | 126.40 | 121.50 | 121.50 | 121.50 | -1.98% | 7,173 |
| Jan 28, 2026 | 119.15 | 123.95 | 119.15 | 123.95 | 123.95 | 1.97% | 14,733 |
| Jan 27, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | -1.98% | 1,640 |
| Jan 23, 2026 | 124.00 | 124.15 | 124.00 | 124.00 | 124.00 | -1.98% | 8,979 |
| Jan 22, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -1.98% | 535 |
| Jan 21, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -1.97% | 25,782 |
| Jan 20, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 1.98% | 7,766 |
| Jan 19, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 1.97% | 8,559 |
| Jan 16, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 1.97% | 3,566 |