Cheviot Company Limited (CHEVIOT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Cheviot Company Limited (CHEVIOT.NS) since IPO date, it would be worth ₹1,034.19 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹894.97, while ₹1000 invested 1 year ago would be worth ₹974.86. This corresponds to total returns of 3.42%, -10.5%, -2.51%, respectively, with annualized returns of 0.77%, -3.63%, -2.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,100 | 1,109 | 1,109 | 1,124.9 | 1,100 | 682 |
| November 09, 2026 | 1,112 | 1,096.3 | 1,096.3 | 1,112 | 1,078 | 559 |
| November 08, 2026 | 1,080.1 | 1,104.2 | 1,104.2 | 1,109.9 | 1,070 | 212 |
| November 06, 2026 | 1,096.9 | 1,098.3 | 1,098.3 | 1,102.9 | 1,084 | 989 |
| November 05, 2026 | 1,088.3 | 1,082.6 | 1,082.6 | 1,099 | 1,071 | 380 |
| November 04, 2026 | 1,072.8 | 1,067.1 | 1,067.1 | 1,072.8 | 1,037.7 | 1,279 |
| November 03, 2026 | 1,059 | 1,072.8 | 1,072.8 | 1,100 | 1,059 | 913 |
| November 02, 2026 | 1,079 | 1,090.2 | 1,090.2 | 1,099.9 | 1,079 | 336 |
| October 30, 2026 | 1,075 | 1,075 | 1,075 | 1,080 | 1,072 | 255 |
| October 29, 2026 | 1,074.5 | 1,079.1 | 1,079.1 | 1,096 | 1,074.5 | 376 |
| October 28, 2026 | 1,068.9 | 1,074.3 | 1,074.3 | 1,087 | 1,055.1 | 213 |
| October 27, 2026 | 1,064.2 | 1,069.1 | 1,069.1 | 1,077 | 1,064.2 | 1,237 |
| October 26, 2026 | 1,099.9 | 1,064.2 | 1,064.2 | 1,099.9 | 1,045 | 1,212 |
| October 23, 2026 | 1,060.6 | 1,072.9 | 1,072.9 | 1,127 | 1,040.1 | 1,802 |
| October 22, 2026 | 1,080 | 1,065.5 | 1,065.5 | 1,080 | 1,050 | 911 |
| October 21, 2026 | 1,132 | 1,089.9 | 1,089.9 | 1,146.8 | 1,085.7 | 1,502 |
| October 19, 2026 | 1,154.5 | 1,134.3 | 1,134.3 | 1,172 | 1,132 | 698 |
| October 16, 2026 | 1,142.3 | 1,139.9 | 1,139.9 | 1,159.2 | 1,137.9 | 747 |
| October 15, 2026 | 1,142 | 1,143.6 | 1,143.6 | 1,149.3 | 1,130 | 400 |
| October 14, 2026 | 1,140 | 1,141.1 | 1,141.1 | 1,158 | 1,135.8 | 891 |
| October 13, 2026 | 1,144 | 1,141.5 | 1,141.5 | 1,146.9 | 1,136.3 | 299 |
| October 12, 2026 | 1,132 | 1,142.5 | 1,142.5 | 1,147.8 | 1,132 | 407 |
| October 09, 2026 | 1,137.8 | 1,136 | 1,136 | 1,149.3 | 1,127.1 | 1,055 |
| October 08, 2026 | 1,146.2 | 1,138 | 1,138 | 1,159.2 | 1,130 | 1,804 |
| October 07, 2026 | 1,152.6 | 1,148.4 | 1,148.4 | 1,159.4 | 1,143.1 | 406 |
| October 06, 2026 | 1,166 | 1,152.9 | 1,152.9 | 1,169.5 | 1,133 | 1,698 |
| October 05, 2026 | 1,172 | 1,165.7 | 1,165.7 | 1,174.5 | 1,160.1 | 387 |
| October 01, 2026 | 1,180.6 | 1,167 | 1,167 | 1,197.5 | 1,166.1 | 1,393 |
| September 30, 2026 | 1,194.9 | 1,183.2 | 1,183.2 | 1,199.9 | 1,175.4 | 642 |
| September 29, 2026 | 1,175.5 | 1,176 | 1,176 | 1,193.9 | 1,171 | 623 |
| September 28, 2026 | 1,194 | 1,187.9 | 1,187.9 | 1,194 | 1,170 | 1,152 |
| September 25, 2026 | 1,165.2 | 1,182.8 | 1,182.8 | 1,215 | 1,162.3 | 3,065 |
| September 24, 2026 | 1,190 | 1,166.6 | 1,166.6 | 1,194 | 1,165 | 590 |
| September 23, 2026 | 1,171.7 | 1,176.7 | 1,176.7 | 1,189.8 | 1,170.7 | 679 |
| September 22, 2026 | 1,160.1 | 1,170.4 | 1,170.4 | 1,190 | 1,156.1 | 2,309 |
| September 21, 2026 | 1,170 | 1,168.4 | 1,168.4 | 1,179.9 | 1,160 | 711 |
| September 18, 2026 | 1,174.9 | 1,174.7 | 1,174.7 | 1,179.9 | 1,161.8 | 820 |
| September 17, 2026 | 1,169.2 | 1,161.5 | 1,161.5 | 1,175.1 | 1,160.2 | 627 |
| September 16, 2026 | 1,165 | 1,175.1 | 1,175.1 | 1,179 | 1,160.1 | 1,194 |
| September 15, 2026 | 1,213.8 | 1,172.3 | 1,172.3 | 1,235 | 1,170 | 1,305 |
| September 11, 2026 | 1,190 | 1,207.8 | 1,207.8 | 1,225 | 1,180.1 | 1,164 |
| September 10, 2026 | 1,198 | 1,195.9 | 1,195.9 | 1,205 | 1,180.1 | 1,416 |
| September 09, 2026 | 1,205.3 | 1,184.9 | 1,184.9 | 1,224.3 | 1,180.1 | 1,489 |
| September 08, 2026 | 1,225 | 1,214.6 | 1,214.6 | 1,234.9 | 1,208 | 2,630 |
| September 07, 2026 | 1,189.9 | 1,217.1 | 1,217.1 | 1,244.1 | 1,177 | 14,214 |
| September 04, 2026 | 1,143 | 1,159.4 | 1,159.4 | 1,166 | 1,141 | 1,428 |
| September 03, 2026 | 1,132.2 | 1,143.1 | 1,143.1 | 1,155 | 1,132.2 | 551 |
| September 02, 2026 | 1,112.1 | 1,150.6 | 1,150.6 | 1,159 | 1,101 | 1,549 |
| September 01, 2026 | 1,149 | 1,124.6 | 1,124.6 | 1,159 | 1,120 | 574 |
| August 31, 2026 | 1,141.6 | 1,134.3 | 1,134.3 | 1,141.6 | 1,130.6 | 534 |
| August 28, 2026 | 1,142.5 | 1,141.6 | 1,141.6 | 1,146 | 1,135 | 726 |
| August 27, 2026 | 1,148 | 1,135.8 | 1,135.8 | 1,156 | 1,134 | 1,363 |
| August 26, 2026 | 1,155.4 | 1,154 | 1,154 | 1,164 | 1,150 | 1,042 |
| August 25, 2026 | 1,162.3 | 1,155.4 | 1,155.4 | 1,163.7 | 1,150.1 | 496 |
| August 24, 2026 | 1,179 | 1,166.3 | 1,166.3 | 1,179 | 1,158.2 | 1,293 |
| August 21, 2026 | 1,182.5 | 1,166.2 | 1,166.2 | 1,182.5 | 1,159.2 | 786 |
| August 20, 2026 | 1,143.1 | 1,176.3 | 1,176.3 | 1,204.1 | 1,143.1 | 2,845 |
| August 19, 2026 | 1,167.5 | 1,141.1 | 1,141.1 | 1,175.9 | 1,139 | 1,551 |
| August 18, 2026 | 1,170 | 1,165.6 | 1,165.6 | 1,175 | 1,160 | 394 |
| August 17, 2026 | 1,163.6 | 1,161.5 | 1,161.5 | 1,167 | 1,151 | 1,287 |