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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	1,138	1,144	1,144	1,147.6	1,138	372
September 30, 2025	1,150	1,140.8	1,140.8	1,150	1,131.9	663
September 29, 2025	1,135.6	1,129.1	1,129.1	1,142.5	1,120.1	1,292
September 26, 2025	1,149.5	1,129.7	1,129.7	1,158.8	1,125	1,384
September 25, 2025	1,175.1	1,148	1,148	1,186.8	1,145.9	3,161
September 24, 2025	1,185	1,172.5	1,172.5	1,186	1,170.1	1,072
September 23, 2025	1,192	1,179.6	1,179.6	1,196.1	1,172.2	1,405
September 22, 2025	1,207.2	1,192	1,192	1,207.2	1,185.9	1,824
September 19, 2025	1,194	1,207.2	1,207.2	1,213.3	1,194	965
September 18, 2025	1,208.2	1,201.8	1,201.8	1,218.9	1,192.2	1,213
September 17, 2025	1,199.3	1,201.9	1,201.9	1,234	1,197	2,635
September 16, 2025	1,196.6	1,210.3	1,210.3	1,220	1,196.2	1,480
September 15, 2025	1,191.4	1,191	1,191	1,215	1,190	1,907
September 12, 2025	1,211	1,202.3	1,202.3	1,234.9	1,193	2,285
September 11, 2025	1,217	1,220	1,220	1,227.8	1,212.2	1,230
September 10, 2025	1,203	1,215.4	1,215.4	1,229.8	1,190.6	4,014
September 09, 2025	1,203	1,182.4	1,182.4	1,203	1,181	1,482
September 08, 2025	1,189.6	1,203.5	1,203.5	1,229.5	1,189.6	3,132
September 05, 2025	1,200	1,189.6	1,189.6	1,200	1,184	3,953
September 04, 2025	1,231.6	1,202.3	1,202.3	1,250	1,200	4,396
September 03, 2025	1,220	1,234.6	1,234.6	1,242	1,220	1,155
September 02, 2025	1,239	1,226.1	1,226.1	1,239	1,215	2,930
September 01, 2025	1,198.7	1,226.4	1,226.4	1,230	1,192.3	2,949
August 29, 2025	1,196	1,186.8	1,186.8	1,204.9	1,179.5	1,698
August 28, 2025	1,242.7	1,200.6	1,200.6	1,242.7	1,196	2,796
August 26, 2025	1,221.9	1,230.4	1,230.4	1,278	1,200	9,322
August 25, 2025	1,217.5	1,212.5	1,212.5	1,227.5	1,206.3	2,505
August 22, 2025	1,215.4	1,205.4	1,205.4	1,217	1,201.5	741
August 21, 2025	1,209	1,210.2	1,210.2	1,215	1,198.2	2,067
August 20, 2025	1,209	1,205.5	1,205.5	1,209.8	1,195.7	2,151
August 19, 2025	1,177.1	1,201.1	1,201.1	1,211	1,177.1	1,415
August 18, 2025	1,208	1,205.8	1,205.8	1,218.8	1,189	4,775
August 14, 2025	1,178.6	1,192.4	1,192.4	1,212	1,178.6	3,379
August 13, 2025	1,190.7	1,178.6	1,178.6	1,230.5	1,164.5	7,529
August 12, 2025	1,181.1	1,190.7	1,190.7	1,200	1,181	3,556
August 11, 2025	1,190	1,166.8	1,166.8	1,190	1,147.7	3,052
August 08, 2025	1,206.8	1,172.4	1,172.4	1,206.8	1,171.2	2,826
August 07, 2025	1,229	1,189	1,189	1,246.8	1,178.3	6,632
August 06, 2025	1,208.7	1,222.9	1,222.9	1,300	1,181.1	27,822
August 05, 2025	1,197.4	1,197.4	1,197.4	1,201.9	1,186.4	1,119
August 04, 2025	1,190	1,197.4	1,197.4	1,203.9	1,190	1,479
August 01, 2025	1,186.8	1,196.4	1,196.4	1,205	1,180.8	3,018
July 31, 2025	1,174.7	1,186.6	1,186.6	1,197.9	1,152	2,884
July 30, 2025	1,198.7	1,176.5	1,171.5	1,198.8	1,176	3,316
July 29, 2025	1,184	1,187.7	1,182.65	1,192.1	1,175	1,450
July 28, 2025	1,185	1,184.9	1,179.86	1,195	1,180	3,218
July 25, 2025	1,157	1,182.1	1,177.08	1,220.2	1,157	5,162
July 24, 2025	1,170	1,159.9	1,154.97	1,178.9	1,156.7	2,831
July 23, 2025	1,151	1,176.3	1,171.3	1,184.1	1,151	2,204
July 22, 2025	1,187	1,176.5	1,171.5	1,187	1,173.3	651
July 21, 2025	1,178.7	1,171.9	1,166.92	1,189	1,164.1	2,146
July 18, 2025	1,179.9	1,175.3	1,170.31	1,184.4	1,172.1	1,359
July 17, 2025	1,179.6	1,175.3	1,170.31	1,182.9	1,161.5	1,935
July 16, 2025	1,189.9	1,167.9	1,162.94	1,189.9	1,160	1,158
July 15, 2025	1,200	1,173.8	1,168.81	1,200	1,172.2	3,676
July 14, 2025	1,185.8	1,193.9	1,188.83	1,199.3	1,171.9	1,135
July 11, 2025	1,185.9	1,185.8	1,180.76	1,193.9	1,179.1	2,445
July 10, 2025	1,194.1	1,184.4	1,179.37	1,194.1	1,181.1	1,324
July 09, 2025	1,177.8	1,185.2	1,180.16	1,201.9	1,177.8	2,196
July 08, 2025	1,168.1	1,183.7	1,183.7	1,191	1,168.1	2,507

Cheviot Company Limited (CHEVIOT.NS) NSE