Checkpoint Trends Limited (BOM:531099)
India
· Delayed Price · Currency is INR 46.77
-2.46 (-5.00%)
At close: Apr 28, 2026
Checkpoint Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -4.98% | 22,442 |
| Apr 28, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -5.00% | 3,347 |
| Apr 27, 2026 | 49.23 | 52.96 | 49.23 | 49.23 | 49.23 | -5.00% | 42,684 |
| Apr 24, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -4.99% | 435 |
| Apr 23, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -5.00% | 2,435 |
| Apr 22, 2026 | 58.01 | 58.01 | 57.41 | 57.41 | 57.41 | -5.00% | 18,798 |
| Apr 21, 2026 | 60.43 | 65.79 | 60.43 | 60.43 | 60.43 | -5.00% | 45,729 |
| Apr 20, 2026 | 64.42 | 64.42 | 58.30 | 63.61 | 63.61 | 3.67% | 30,496 |
| Apr 17, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 5.00% | 8,120 |
| Apr 16, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 4.99% | 8,287 |
| Apr 15, 2026 | 55.66 | 55.66 | 55.31 | 55.66 | 55.66 | 5.00% | 5,125 |
| Apr 13, 2026 | 52.51 | 54.74 | 49.64 | 53.01 | 53.01 | 1.45% | 53,014 |
| Apr 10, 2026 | 52.20 | 52.25 | 51.00 | 52.25 | 52.25 | 10.00% | 24,081 |
| Apr 9, 2026 | 47.50 | 47.50 | 44.01 | 47.50 | 47.50 | 9.98% | 88,535 |
| Apr 8, 2026 | 35.36 | 43.20 | 35.36 | 43.19 | 43.19 | 9.95% | 93,947 |
| Apr 7, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -4.98% | 4,305 |
| Apr 6, 2026 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -4.99% | 1,292 |
| Apr 2, 2026 | 47.48 | 48.09 | 43.51 | 43.51 | 43.51 | -5.00% | 22,709 |
| Apr 1, 2026 | 49.33 | 49.33 | 44.65 | 45.80 | 45.80 | -2.53% | 13,235 |
| 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 |
| 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 |