Cheviot Company Limited (CHEVIOT.NS) NSE
968.35
+40.3(+4.34%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
968.35
+40.3(+4.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 948.7 | 968.35 | 968.35 | 980 | 919.5 | 2,178 |
| April 01, 2026 | 940 | 928.05 | 928.05 | 949 | 919 | 1,268 |
| March 30, 2026 | 932 | 904.4 | 904.4 | 944.1 | 898 | 3,949 |
| March 27, 2026 | 977 | 943.3 | 943.3 | 977 | 941 | 5,229 |
| March 25, 2026 | 965 | 969.6 | 969.6 | 989.7 | 965 | 2,190 |
| March 24, 2026 | 950.7 | 964.9 | 964.9 | 965.4 | 947.7 | 2,689 |
| March 23, 2026 | 985.6 | 950.7 | 950.7 | 985.6 | 945.1 | 4,478 |
| March 19, 2026 | 985.1 | 983.4 | 983.4 | 992 | 980.1 | 1,593 |
| March 18, 2026 | 979.4 | 994.1 | 994.1 | 996.8 | 979.4 | 1,357 |
| March 17, 2026 | 974.8 | 974.3 | 974.3 | 984.9 | 961 | 2,560 |
| March 16, 2026 | 982.1 | 972.4 | 972.4 | 988 | 966.1 | 2,606 |
| March 13, 2026 | 990.9 | 983.5 | 983.5 | 991 | 980.3 | 1,492 |
| March 12, 2026 | 990.1 | 991.8 | 991.8 | 1,009.8 | 982.7 | 560 |
| March 11, 2026 | 994 | 990.1 | 990.1 | 1,007 | 980 | 1,257 |
| March 10, 2026 | 987.1 | 988.8 | 988.8 | 998.5 | 980.1 | 895 |
| March 09, 2026 | 1,005 | 985.1 | 985.1 | 1,005 | 975 | 1,571 |
| March 06, 2026 | 1,008.9 | 1,007.8 | 1,007.8 | 1,013.8 | 1,005 | 677 |
| March 05, 2026 | 1,009 | 1,009.6 | 1,009.6 | 1,015 | 1,001 | 1,870 |
| March 02, 2026 | 1,035.8 | 1,025.1 | 1,025.1 | 1,050.8 | 1,020 | 1,430 |
| February 27, 2026 | 1,041 | 1,045.3 | 1,045.3 | 1,058 | 1,036 | 512 |
| February 26, 2026 | 1,069.9 | 1,040.8 | 1,040.8 | 1,074.9 | 1,038.8 | 2,512 |
| February 25, 2026 | 1,080 | 1,070.4 | 1,070.4 | 1,090.9 | 1,068.1 | 1,001 |
| February 24, 2026 | 1,071.7 | 1,074.3 | 1,074.3 | 1,080.7 | 1,065.3 | 761 |
| February 23, 2026 | 1,072.6 | 1,080.7 | 1,080.7 | 1,085 | 1,072.6 | 1,074 |
| February 20, 2026 | 1,069.7 | 1,082.3 | 0 | 1,098 | 1,069.1 | 971 |
| February 19, 2026 | 1,078.1 | 1,069.7 | 0 | 1,093.9 | 1,065 | 1,065 |
| February 18, 2026 | 1,092.2 | 1,079.9 | 0 | 1,092.2 | 1,075 | 651 |
| February 17, 2026 | 1,076.3 | 1,086.6 | 0 | 1,099 | 1,076.3 | 2,337 |
| February 16, 2026 | 1,109.8 | 1,084 | 0 | 1,109.8 | 1,073.8 | 6,022 |
| February 13, 2026 | 1,070 | 1,079.3 | 0 | 1,087 | 1,025.5 | 4,110 |
| February 12, 2026 | 1,078 | 1,073 | 0 | 1,078 | 1,055 | 1,684 |
| February 11, 2026 | 1,069 | 1,064.4 | 0 | 1,072 | 1,055 | 2,264 |
| February 10, 2026 | 1,040.8 | 1,059.2 | 0 | 1,061 | 1,040.8 | 1,032 |
| February 09, 2026 | 1,048 | 1,040.3 | 0 | 1,068.6 | 1,035 | 1,243 |
| February 06, 2026 | 1,034 | 1,043.3 | 0 | 1,047.8 | 1,025.1 | 812 |
| February 05, 2026 | 1,037 | 1,031.8 | 0 | 1,041 | 1,030.5 | 830 |
| February 04, 2026 | 1,031.9 | 1,034 | 0 | 1,047.7 | 1,002.5 | 871 |
| February 03, 2026 | 1,025 | 1,033.1 | 0 | 1,054 | 1,020 | 3,165 |
| February 02, 2026 | 1,000 | 1,008.8 | 0 | 1,013.8 | 989.1 | 502 |
| February 01, 2026 | 1,001.3 | 1,009.2 | 0 | 1,025 | 998.1 | 1,143 |
| January 30, 2026 | 1,006.2 | 1,005.5 | 0 | 1,037.1 | 1,002 | 1,622 |
| January 29, 2026 | 1,005.5 | 1,006 | 0 | 1,024.4 | 998 | 352 |
| January 28, 2026 | 998.4 | 1,013.5 | 0 | 1,022 | 998.4 | 1,291 |
| January 27, 2026 | 990.5 | 993.2 | 0 | 1,009.5 | 986 | 552 |
| January 23, 2026 | 1,001.7 | 992.1 | 0 | 1,001.7 | 988.9 | 902 |
| January 22, 2026 | 1,003 | 998.6 | 0 | 1,028 | 995.1 | 909 |
| January 21, 2026 | 998.1 | 997.9 | 0 | 1,007.9 | 986.2 | 2,064 |
| January 20, 2026 | 998.2 | 992.9 | 0 | 1,010.8 | 990 | 910 |
| January 19, 2026 | 1,001.4 | 1,005.5 | 0 | 1,015.9 | 999.6 | 604 |
| January 16, 2026 | 1,019.6 | 1,010.6 | 0 | 1,020 | 1,000.3 | 844 |
| January 14, 2026 | 1,018.3 | 1,014.3 | 0 | 1,020 | 1,000.9 | 574 |
| January 13, 2026 | 1,002 | 1,016.6 | 0 | 1,019.9 | 1,002 | 401 |
| January 12, 2026 | 1,012 | 1,003.4 | 0 | 1,025.4 | 990 | 1,761 |
| January 09, 2026 | 1,009.7 | 1,021.2 | 0 | 1,033 | 1,009.7 | 824 |
| January 08, 2026 | 1,060.2 | 1,018.9 | 0 | 1,067.4 | 1,000.9 | 4,703 |
| January 07, 2026 | 1,082.5 | 1,061.8 | 0 | 1,085 | 1,053.3 | 2,778 |
| January 06, 2026 | 1,076 | 1,076.8 | 0 | 1,085 | 1,076 | 238 |
| January 05, 2026 | 1,075 | 1,081.7 | 0 | 1,087.3 | 1,072 | 1,357 |
| January 02, 2026 | 1,081.1 | 1,073.5 | 0 | 1,089 | 1,067.5 | 1,140 |
| January 01, 2026 | 1,081.5 | 1,084 | 0 | 1,096.7 | 1,074 | 437 |