Checkpoint Trends Limited (BOM:531099)
India
· Delayed Price · Currency is INR 48.46
-2.55 (-5.00%)
At close: Mar 10, 2026
Checkpoint Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 119.35 | 124.15 | 119.35 | 124.15 | 124.15 | 1.97% | 11,465 |
| Jan 13, 2026 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | -1.97% | 333 |
| Jan 12, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -1.97% | 315 |
| Jan 9, 2026 | 126.75 | 126.75 | 126.70 | 126.70 | 126.70 | -1.97% | 648 |
| Jan 8, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -1.97% | 920 |
| Jan 7, 2026 | 141.55 | 144.40 | 131.85 | 131.85 | 131.85 | -4.97% | 19,031 |
| Jan 6, 2026 | 138.15 | 138.75 | 133.00 | 138.75 | 138.75 | 4.99% | 20,289 |
| Jan 5, 2026 | 132.15 | 132.15 | 125.90 | 132.15 | 132.15 | 4.96% | 36,740 |
| Jan 2, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 4.96% | 6,372 |
| Jan 1, 2026 | 119.95 | 119.95 | 115.15 | 119.95 | 119.95 | 4.98% | 10,253 |
| Dec 31, 2025 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | 5.00% | 2,645 |
| Dec 30, 2025 | 108.82 | 108.82 | 101.00 | 108.82 | 108.82 | 5.00% | 16,172 |
| Dec 29, 2025 | 98.71 | 103.64 | 98.71 | 103.64 | 103.64 | 4.99% | 8,364 |
| Dec 26, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | -2.00% | 2,616 |
| Dec 24, 2025 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | -1.99% | 3,912 |
| Dec 23, 2025 | 102.77 | 103.28 | 102.77 | 102.77 | 102.77 | -1.99% | 8,787 |
| Dec 22, 2025 | 109.14 | 109.14 | 104.86 | 104.86 | 104.86 | -2.00% | 10,561 |
| Dec 19, 2025 | 105.11 | 107.00 | 105.11 | 107.00 | 107.00 | 1.80% | 35,559 |
| Dec 18, 2025 | 103.01 | 105.11 | 103.01 | 105.11 | 105.11 | - | 11,664 |
| Dec 17, 2025 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | -2.00% | 41,560 |
| Dec 16, 2025 | 103.05 | 107.25 | 103.05 | 107.25 | 107.25 | 2.00% | 59,029 |
| Dec 15, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -1.99% | 3,120 |
| Dec 12, 2025 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | -1.99% | 2,668 |
| Dec 11, 2025 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | -2.00% | 3,177 |
| Dec 10, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -1.99% | 39,231 |
| Dec 9, 2025 | 113.97 | 113.97 | 113.88 | 113.97 | 113.97 | 1.99% | 148,739 |
| Dec 8, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 2.00% | 14,026 |
| Dec 5, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 1.99% | 10,282 |
| Dec 4, 2025 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | 1.99% | 3,263 |
| Dec 3, 2025 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | 1.99% | 4,674 |
| Dec 2, 2025 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | 2.00% | 11,637 |
| Dec 1, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | 1.99% | 5,876 |
| Nov 28, 2025 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | 1.99% | 3,614 |
| Nov 27, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | 1.99% | 1,896 |
| Nov 26, 2025 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 2.00% | 3,274 |
| Nov 25, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 2.00% | 7,430 |
| Nov 24, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 1.99% | 4,090 |
| Nov 21, 2025 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | 2.00% | 1,450 |
| Nov 20, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 1.99% | 3,439 |
| Nov 19, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 1.99% | 5,200 |
| Nov 18, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 2.00% | 2,935 |
| Nov 17, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 1.99% | 2,538 |
| Nov 14, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 1.99% | 3,201 |
| Nov 13, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 1.99% | 2,005 |
| Nov 12, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 1.99% | 2,820 |
| Nov 11, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.99% | 6,719 |
| Nov 10, 2025 | 72.36 | 75.30 | 72.36 | 75.30 | 75.30 | 1.99% | 37,796 |
| Nov 7, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | 1.99% | 1,410 |
| Nov 6, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 1.99% | 3,190 |
| Nov 4, 2025 | 68.20 | 70.98 | 68.20 | 70.98 | 70.98 | 2.00% | 49,532 |
| Nov 3, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 1.99% | 11,800 |
| Oct 31, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 1.99% | 8,739 |
| Oct 30, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 2.00% | 6,260 |
| Oct 29, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 1.99% | 2,833 |
| Oct 28, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 2.00% | 1,827 |
| Oct 27, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.99% | 5,073 |
| Oct 24, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 2.00% | 3,662 |
| Oct 23, 2025 | 58.25 | 60.61 | 58.25 | 60.61 | 60.61 | 1.99% | 50,586 |
| Oct 21, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | -2.00% | 7,262 |
| Oct 20, 2025 | 63.10 | 63.10 | 60.64 | 60.64 | 60.64 | -1.99% | 42,472 |
| Oct 17, 2025 | 61.87 | 61.87 | 59.45 | 61.87 | 61.87 | 1.99% | 144,784 |
| Oct 16, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 1.98% | 10,849 |
| Oct 15, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 1.99% | 2,134 |
| Oct 14, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 1.99% | 4,553 |