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 ₹1,031.95 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹906.59, while ₹1000 invested 1 year ago would be worth ₹924.17. This corresponds to total returns of 3.19%, -9.34%, -7.58%, respectively, with annualized returns of 0.77%, -3.21%, -7.58%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1,044 | 1,106.6 | 1,106.6 | 1,111.9 | 1,044 | 3,854 |
| July 30, 2026 | 1,166.9 | 1,127.6 | 1,127.6 | 1,168 | 1,105.1 | 4,784 |
| July 29, 2026 | 1,159.9 | 1,166.9 | 1,166.9 | 1,175 | 1,159.9 | 11,502 |
| July 28, 2026 | 1,162 | 1,156.9 | 1,156.9 | 1,169 | 1,138.5 | 2,527 |
| July 27, 2026 | 1,155 | 1,161.1 | 1,161.1 | 1,170 | 1,146.1 | 2,113 |
| July 24, 2026 | 1,130.5 | 1,153.6 | 1,153.6 | 1,172 | 1,120.1 | 4,259 |
| July 23, 2026 | 1,148 | 1,130.5 | 1,130.5 | 1,148 | 1,128 | 1,467 |
| July 22, 2026 | 1,145 | 1,140.3 | 1,140.3 | 1,145 | 1,130.1 | 1,076 |
| July 21, 2026 | 1,130 | 1,144.2 | 1,144.2 | 1,145 | 1,122.8 | 1,376 |
| July 20, 2026 | 1,131.5 | 1,124.7 | 1,124.7 | 1,133.5 | 1,118 | 2,179 |
| July 17, 2026 | 1,145 | 1,131 | 1,131 | 1,145 | 1,128.2 | 765 |
| July 16, 2026 | 1,129 | 1,131.5 | 1,131.5 | 1,138.7 | 1,119.3 | 1,041 |
| July 15, 2026 | 1,123.9 | 1,130.1 | 1,130.1 | 1,139 | 1,119.5 | 1,185 |
| July 14, 2026 | 1,135.1 | 1,114.6 | 1,114.6 | 1,135.7 | 1,113 | 2,561 |
| July 13, 2026 | 1,130.1 | 1,123.4 | 1,123.4 | 1,145 | 1,101 | 1,956 |
| July 10, 2026 | 1,131 | 1,132.7 | 1,132.7 | 1,145.1 | 1,130.5 | 3,322 |
| July 09, 2026 | 1,105 | 1,123.9 | 1,123.9 | 1,149.9 | 1,105 | 1,936 |
| July 08, 2026 | 1,129.5 | 1,113 | 1,113 | 1,129.5 | 1,110.3 | 1,723 |
| July 07, 2026 | 1,132.6 | 1,129.1 | 1,129.1 | 1,135.9 | 1,126.1 | 858 |
| July 06, 2026 | 1,149.3 | 1,127.3 | 1,127.3 | 1,149.3 | 1,120 | 3,181 |
| July 03, 2026 | 1,117.6 | 1,131.7 | 1,131.7 | 1,134 | 1,114.1 | 1,656 |
| July 02, 2026 | 1,123.1 | 1,121 | 1,121 | 1,129 | 1,115 | 823 |
| July 01, 2026 | 1,114.2 | 1,117.2 | 1,117.2 | 1,149.9 | 1,110.8 | 1,036 |
| June 30, 2026 | 1,124 | 1,108.4 | 1,108.4 | 1,124 | 1,103 | 828 |
| June 29, 2026 | 1,120.5 | 1,118.8 | 1,118.8 | 1,125.8 | 1,114.5 | 429 |
| June 25, 2026 | 1,127.5 | 1,120.2 | 1,120.2 | 1,127.5 | 1,107.1 | 1,790 |
| June 24, 2026 | 1,129.8 | 1,122 | 1,122 | 1,129.8 | 1,107.3 | 575 |
| June 23, 2026 | 1,134.4 | 1,124.2 | 1,124.2 | 1,141.1 | 1,115 | 1,509 |
| June 22, 2026 | 1,112.6 | 1,128.6 | 1,128.6 | 1,144 | 1,112.6 | 4,263 |
| June 19, 2026 | 1,112.9 | 1,112.7 | 1,112.7 | 1,117.9 | 1,091 | 1,741 |
| June 18, 2026 | 1,106.5 | 1,113.7 | 1,113.7 | 1,121 | 1,105.3 | 512 |
| June 17, 2026 | 1,093.6 | 1,112.4 | 1,112.4 | 1,127.9 | 1,092 | 1,582 |
| June 16, 2026 | 1,102.9 | 1,093.6 | 1,093.6 | 1,109 | 1,090.9 | 652 |
| June 15, 2026 | 1,086 | 1,097.6 | 1,097.6 | 1,110.9 | 1,086 | 2,508 |
| June 12, 2026 | 1,079.4 | 1,084.1 | 1,084.1 | 1,086 | 1,075 | 888 |
| June 11, 2026 | 1,087.4 | 1,073.7 | 1,073.7 | 1,099 | 1,070 | 1,612 |
| June 10, 2026 | 1,089.9 | 1,083.5 | 1,083.5 | 1,096 | 1,083 | 784 |
| June 09, 2026 | 1,077.9 | 1,085.7 | 1,085.7 | 1,094 | 1,072.4 | 785 |
| June 08, 2026 | 1,104.5 | 1,072.4 | 1,072.4 | 1,104.5 | 1,063.2 | 2,471 |
| June 05, 2026 | 1,107.7 | 1,104.2 | 1,104.2 | 1,112.1 | 1,100 | 1,181 |
| June 04, 2026 | 1,102.3 | 1,100.6 | 1,100.6 | 1,138 | 1,090.1 | 2,734 |
| June 03, 2026 | 1,115.4 | 1,097 | 1,097 | 1,121 | 1,088.1 | 3,209 |
| June 02, 2026 | 1,098.3 | 1,122 | 1,122 | 1,128 | 1,081 | 2,962 |
| June 01, 2026 | 1,079.1 | 1,093.6 | 1,093.6 | 1,109 | 1,075 | 1,862 |
| May 29, 2026 | 1,110 | 1,079.1 | 1,079.1 | 1,120 | 1,072.3 | 1,561 |
| May 27, 2026 | 1,120.9 | 1,095.6 | 1,095.6 | 1,121.5 | 1,094.6 | 4,646 |
| May 26, 2026 | 1,133 | 1,114.1 | 1,114.1 | 1,146.8 | 1,110 | 3,024 |
| May 25, 2026 | 1,170 | 1,133.8 | 1,133.8 | 1,170 | 1,131.1 | 2,133 |
| May 22, 2026 | 1,140 | 1,129.2 | 1,129.2 | 1,154.6 | 1,104 | 10,522 |
| May 21, 2026 | 1,222.9 | 1,207.5 | 1,207.5 | 1,274 | 1,201 | 5,991 |
| May 20, 2026 | 1,189.9 | 1,222.9 | 1,222.9 | 1,229 | 1,189.9 | 1,384 |
| May 19, 2026 | 1,180.2 | 1,190 | 1,190 | 1,213.7 | 1,176.6 | 1,470 |
| May 18, 2026 | 1,178 | 1,180.1 | 1,180.1 | 1,195.7 | 1,174.1 | 980 |
| May 15, 2026 | 1,212.5 | 1,195 | 1,195 | 1,212.5 | 1,190.6 | 1,818 |
| May 14, 2026 | 1,196 | 1,205.3 | 1,205.3 | 1,229 | 1,195.5 | 1,807 |
| May 13, 2026 | 1,200 | 1,193.6 | 1,193.6 | 1,219 | 1,183 | 2,518 |
| May 12, 2026 | 1,274.8 | 1,214.2 | 1,214.2 | 1,274.8 | 1,210.2 | 3,933 |
| May 11, 2026 | 1,307.8 | 1,273.2 | 1,273.2 | 1,308.9 | 1,271 | 4,489 |
| May 08, 2026 | 1,343 | 1,307.8 | 1,307.8 | 1,360 | 1,305 | 8,151 |
| May 07, 2026 | 1,307.8 | 1,358.6 | 1,358.6 | 1,370.5 | 1,295 | 19,294 |