Cheviot Company Limited - CHEVIOT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,069.7	1,082.3	1,082.3	1,098	1,069.1	971
February 19, 2026	1,078.1	1,069.7	1,069.7	1,093.9	1,065	1,065
February 18, 2026	1,092.2	1,079.9	1,079.9	1,092.2	1,075	651
February 17, 2026	1,076.3	1,086.6	1,086.6	1,099	1,076.3	2,337
February 16, 2026	1,109.8	1,084	1,084	1,109.8	1,073.8	6,022
February 13, 2026	1,070	1,079.3	1,079.3	1,087	1,025.5	4,110
February 12, 2026	1,078	1,073	1,073	1,078	1,055	1,684
February 11, 2026	1,069	1,064.4	1,064.4	1,072	1,055	2,264
February 10, 2026	1,040.8	1,059.2	1,059.2	1,061	1,040.8	1,032
February 09, 2026	1,048	1,040.3	1,040.3	1,068.6	1,035	1,243
February 06, 2026	1,034	1,043.3	1,043.3	1,047.8	1,025.1	812
February 05, 2026	1,037	1,031.8	1,031.8	1,041	1,030.5	830
February 04, 2026	1,031.9	1,034	1,034	1,047.7	1,002.5	871
February 03, 2026	1,025	1,033.1	1,033.1	1,054	1,020	3,165
February 02, 2026	1,000	1,008.8	1,008.8	1,013.8	989.1	502
February 01, 2026	1,001.3	1,009.2	1,009.2	1,025	998.1	1,143
January 30, 2026	1,006.2	1,005.5	1,005.5	1,037.1	1,002	1,622
January 29, 2026	1,005.5	1,006	1,006	1,024.4	998	352
January 28, 2026	998.4	1,013.5	1,013.5	1,022	998.4	1,291
January 27, 2026	990.5	993.2	993.2	1,009.5	986	552
January 23, 2026	1,001.7	992.1	992.1	1,001.7	988.9	902
January 22, 2026	1,003	998.6	998.6	1,028	995.1	909
January 21, 2026	998.1	997.9	997.9	1,007.9	986.2	2,064
January 20, 2026	998.2	992.9	992.9	1,010.8	990	910
January 19, 2026	1,001.4	1,005.5	1,005.5	1,015.9	999.6	604
January 16, 2026	1,019.6	1,010.9	1,010.9	1,020	1,000.3	814
January 14, 2026	1,018.3	1,014.3	1,014.3	1,020	1,000.9	574
January 13, 2026	1,002	1,016.6	1,016.6	1,019.9	1,002	401
January 12, 2026	1,012	1,003.4	1,003.4	1,025.4	990	1,761
January 09, 2026	1,009.7	1,021.2	1,021.2	1,033	1,009.7	824
January 08, 2026	1,060.2	1,018.9	1,018.9	1,067.4	1,000.9	4,703
January 07, 2026	1,082.5	1,061.8	1,061.8	1,085	1,053.3	2,778
January 06, 2026	1,076	1,076.8	1,076.8	1,085	1,076	238
January 05, 2026	1,075	1,081.7	1,081.7	1,087.3	1,072	1,357
January 02, 2026	1,081.1	1,073.5	1,073.5	1,089	1,067.5	1,140
January 01, 2026	1,081.5	1,084	1,084	1,096.7	1,074	437
December 31, 2025	1,083.8	1,080.1	1,080.1	1,087.3	1,075.1	1,220
December 30, 2025	1,088.5	1,087.3	1,087.3	1,099	1,073.5	626
December 29, 2025	1,085.1	1,082.8	1,082.8	1,099	1,075	1,269
December 26, 2025	1,092.5	1,082.6	1,082.6	1,093.9	1,080	868
December 24, 2025	1,085	1,086.8	1,086.8	1,108.3	1,085	1,112
December 23, 2025	1,118.4	1,107.5	1,107.5	1,118.4	1,083	2,065
December 22, 2025	1,056.8	1,104.5	1,104.5	1,118	1,049.9	3,749
December 19, 2025	1,055.1	1,056.8	1,056.8	1,064.8	1,053.2	1,011
December 18, 2025	1,064.9	1,055.4	1,055.4	1,064.9	1,052.2	568
December 17, 2025	1,056.9	1,061.9	1,061.9	1,069.4	1,053	387
December 16, 2025	1,057	1,054	1,054	1,060.3	1,050.2	315
December 15, 2025	1,065.1	1,057	1,057	1,069.8	1,052.3	884
December 12, 2025	1,071.3	1,059.5	1,059.5	1,089.8	1,040	3,059
December 11, 2025	1,052.1	1,073.6	1,073.6	1,078.8	1,051	733
December 10, 2025	1,024.6	1,053.4	1,053.4	1,063.8	1,024.6	886
December 09, 2025	1,046.1	1,032.6	1,032.6	1,046.1	1,021.3	1,322
December 08, 2025	1,068.4	1,047.6	1,047.6	1,072.8	1,046	984
December 05, 2025	1,067	1,066.4	1,066.4	1,092.9	1,057	1,023
December 04, 2025	1,055.7	1,061.6	1,061.6	1,066.8	1,055.5	630
December 03, 2025	1,092	1,050.2	1,050.2	1,092	1,043	3,472
December 02, 2025	1,069.2	1,086.3	1,086.3	1,093	1,067	955
December 01, 2025	1,070	1,071.2	1,071.2	1,082.6	1,065	939
November 28, 2025	1,076.9	1,076.9	1,076.9	1,094.8	1,065	3,540
November 27, 2025	1,100.1	1,076.9	1,076.9	1,100.8	1,075	1,768

Cheviot Company Limited (CHEVIOT.NS) NSE