Cheviot Company Limited (CHEVIOT.NS) NSE

1,122.00

+28.4(+2.60%)

Updated at June 02 03:29PM

Currency In INR

CHEVIOT.NS Historical Return

If you invested ₹1000 in Cheviot Company Limited (CHEVIOT.NS) since IPO date, it would be worth ₹1,046.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,032.01, while ₹1000 invested 1 year ago would be worth ₹1,033.84. This corresponds to total returns of 4.63%, 3.2%, 3.38%, respectively, with annualized returns of 1.15%, 1.06%, 3.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHEVIOT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2026	1,230	1,286.9	1,286.9	1,305	1,212	28,396
May 05, 2026	1,219	1,209.5	1,209.5	1,233.6	1,204.7	7,166
May 04, 2026	1,185.6	1,216.1	1,216.1	1,245	1,164.2	17,236
April 30, 2026	1,110	1,172.7	1,172.7	1,180.05	1,110	5,984
April 29, 2026	1,108.65	1,142.2	1,142.2	1,153	1,094.35	9,582
April 28, 2026	1,101.2	1,094.35	1,094.35	1,117.45	1,088.6	1,614
April 27, 2026	1,088.1	1,114.9	1,114.9	1,115.95	1,088.1	3,005
April 24, 2026	1,094.9	1,083.95	1,083.95	1,094.9	1,062.1	1,935
April 23, 2026	1,115.05	1,085.7	1,085.7	1,115.05	1,081.7	937
April 22, 2026	1,110	1,108.65	1,108.65	1,116.95	1,098.05	1,851
April 21, 2026	1,105.85	1,115.85	1,115.85	1,117.6	1,098.1	1,842
April 20, 2026	1,085	1,105.85	1,105.85	1,123	1,055.5	6,284
April 17, 2026	1,099.9	1,079.85	1,079.85	1,108	1,075.8	3,131
April 16, 2026	1,090.05	1,098.2	1,098.2	1,111	1,088.6	1,611
April 15, 2026	1,069.9	1,092.85	1,092.85	1,104.9	1,060	2,829
April 13, 2026	1,040	1,069	1,069	1,073	1,010.5	2,244
April 10, 2026	1,050.05	1,045.3	1,045.3	1,060	1,040	1,387
April 09, 2026	1,054	1,047.5	1,047.5	1,054	1,036.1	1,067
April 08, 2026	1,039	1,043	1,043	1,048	1,026	1,632
April 07, 2026	985	1,016.85	1,016.85	1,040	980.65	3,204
April 06, 2026	970	993.7	993.7	1,004.45	961.2	1,465
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 20, 2026	-1	-1	985.6	-1	-1	0
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 04, 2026	-1	-1	1,009.9	-1	-1	0
March 02, 2026	1,035.8	1,025.1	1,025.1	1,050.8	1,020	1,430