Cheviot Company Limited (CHEVIOT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CHEVIOT.NS Historical Return
If you invested ₹1000 in Cheviot Company Limited (CHEVIOT.NS) since IPO date, it would be worth ₹1,091.07 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,022.31, while ₹1000 invested 1 year ago would be worth ₹1,027.76. This corresponds to total returns of 9.11%, 2.23%, 2.78%, respectively, with annualized returns of 2.05%, 0.74%, 2.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CHEVIOT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,180.6 | 1,167 | 1,167 | 1,197.5 | 1,166.1 | 1,393 |
| September 30, 2026 | 1,194.9 | 1,183.2 | 1,183.2 | 1,199.9 | 1,175.4 | 642 |
| September 29, 2026 | 1,175.5 | 1,176 | 1,176 | 1,193.9 | 1,171 | 623 |
| September 28, 2026 | 1,194 | 1,187.9 | 1,187.9 | 1,194 | 1,170 | 1,152 |
| September 25, 2026 | 1,165.2 | 1,182.8 | 1,182.8 | 1,215 | 1,162.3 | 3,065 |
| September 24, 2026 | 1,190 | 1,166.6 | 1,166.6 | 1,194 | 1,165 | 590 |
| September 23, 2026 | 1,171.7 | 1,176.7 | 1,176.7 | 1,189.8 | 1,170.7 | 679 |
| September 22, 2026 | 1,160.1 | 1,170.4 | 1,170.4 | 1,190 | 1,156.1 | 2,309 |
| September 21, 2026 | 1,170 | 1,168.4 | 1,168.4 | 1,179.9 | 1,160 | 711 |
| September 18, 2026 | 1,174.9 | 1,174.7 | 1,174.7 | 1,179.9 | 1,161.8 | 820 |
| September 17, 2026 | 1,169.2 | 1,161.5 | 1,161.5 | 1,175.1 | 1,160.2 | 627 |
| September 16, 2026 | 1,165 | 1,175.1 | 1,175.1 | 1,179 | 1,160.1 | 1,194 |
| September 15, 2026 | 1,213.8 | 1,172.3 | 1,172.3 | 1,235 | 1,170 | 1,305 |
| September 11, 2026 | 1,190 | 1,207.8 | 1,207.8 | 1,225 | 1,180.1 | 1,164 |
| 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 |
AD
