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 ₹1,126.32 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,001.87, while ₹1000 invested 1 year ago would be worth ₹990. This corresponds to total returns of 12.63%, 0.19%, -1%, respectively, with annualized returns of 2.85%, 0.06%, -1%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1,165.2 | 1,159 | 1,159 | 1,166 | 1,148 | 765 |
| August 13, 2026 | 1,150 | 1,158.8 | 1,158.8 | 1,169.9 | 1,150 | 1,305 |
| August 12, 2026 | 1,230 | 1,162.1 | 1,162.1 | 1,230 | 1,152 | 2,243 |
| August 11, 2026 | 1,183 | 1,168.5 | 1,168.5 | 1,183 | 1,155 | 2,344 |
| August 10, 2026 | 1,178.5 | 1,142.8 | 1,142.8 | 1,178.5 | 1,135.6 | 3,172 |
| August 07, 2026 | 1,175.1 | 1,165.6 | 1,165.6 | 1,186.2 | 1,156 | 2,677 |
| August 06, 2026 | 1,234.9 | 1,179.4 | 1,179.4 | 1,236 | 1,175 | 14,522 |
| August 05, 2026 | 1,100 | 1,221.6 | 1,221.6 | 1,280 | 1,100 | 104,641 |
| August 04, 2026 | 1,130 | 1,130.6 | 1,130.6 | 1,139.6 | 1,124.1 | 1,831 |
| August 03, 2026 | 1,150 | 1,130.4 | 1,130.4 | 1,150 | 1,112 | 2,016 |
| 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 |