Cheviot Company Limited (BOM:526817)
India · Delayed Price · Currency is INR 969.45
+4.45 (0.46%)
At close: Mar 25, 2026
Cheviot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 977.90 | 985.00 | 965.00 | 969.45 | 969.45 | 0.46% | 128 |
| Mar 24, 2026 | 951.60 | 965.00 | 949.00 | 965.00 | 965.00 | 1.48% | 140 |
| Mar 23, 2026 | 960.40 | 974.70 | 949.25 | 950.95 | 950.95 | -3.07% | 411 |
| Mar 20, 2026 | 999.95 | 999.95 | 980.00 | 981.05 | 981.05 | 0.11% | 119 |
| Mar 19, 2026 | 990.00 | 1,000.00 | 979.80 | 980.00 | 980.00 | -0.99% | 348 |
| Mar 18, 2026 | 980.00 | 1,005.45 | 980.00 | 989.75 | 989.75 | 1.87% | 709 |
| Mar 17, 2026 | 973.00 | 985.00 | 961.00 | 971.55 | 971.55 | -0.22% | 213 |
| Mar 16, 2026 | 982.00 | 999.00 | 971.00 | 973.70 | 973.70 | -0.97% | 185 |
| Mar 13, 2026 | 987.00 | 999.90 | 981.00 | 983.25 | 983.25 | -1.04% | 52 |
| Mar 12, 2026 | 989.10 | 996.60 | 984.65 | 993.60 | 993.60 | 0.86% | 250 |
| Mar 11, 2026 | 1,005.00 | 1,005.00 | 985.10 | 985.10 | 985.10 | -0.30% | 45 |
| Mar 10, 2026 | 998.00 | 998.00 | 987.00 | 988.10 | 988.10 | 0.31% | 80 |
| Mar 9, 2026 | 1,000.50 | 1,000.50 | 980.00 | 985.00 | 985.00 | -2.48% | 61 |
| Mar 6, 2026 | 1,009.00 | 1,012.90 | 1,005.60 | 1,010.00 | 1,010.00 | 0.60% | 55 |
| Mar 5, 2026 | 1,011.00 | 1,015.00 | 1,002.00 | 1,003.95 | 1,003.95 | -0.89% | 218 |
| Mar 4, 2026 | 1,008.00 | 1,019.00 | 1,001.50 | 1,013.00 | 1,013.00 | -1.46% | 121 |
| Mar 2, 2026 | 1,030.00 | 1,035.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.36% | 119 |
| Feb 27, 2026 | 1,040.00 | 1,061.10 | 1,038.00 | 1,042.15 | 1,042.15 | -0.60% | 80 |
| Feb 26, 2026 | 1,066.45 | 1,066.45 | 1,038.60 | 1,048.40 | 1,048.40 | -1.69% | 829 |
| Feb 25, 2026 | 1,099.90 | 1,099.90 | 1,060.90 | 1,066.45 | 1,066.45 | -0.62% | 448 |
| Feb 24, 2026 | 1,082.90 | 1,083.00 | 1,068.50 | 1,073.10 | 1,073.10 | -0.69% | 156 |
| Feb 23, 2026 | 1,080.00 | 1,098.45 | 1,076.25 | 1,080.55 | 1,080.55 | 0.49% | 231 |
| Feb 20, 2026 | 1,084.20 | 1,089.00 | 1,071.00 | 1,075.30 | 1,075.30 | 0.14% | 94 |
| Feb 19, 2026 | 1,081.00 | 1,082.40 | 1,070.10 | 1,073.75 | 1,073.75 | -0.58% | 175 |
| Feb 18, 2026 | 1,080.00 | 1,092.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.83% | 103 |
| Feb 17, 2026 | 1,078.00 | 1,100.00 | 1,078.00 | 1,089.00 | 1,089.00 | 0.54% | 402 |
| Feb 16, 2026 | 1,100.10 | 1,100.10 | 1,080.40 | 1,083.10 | 1,083.10 | 0.55% | 488 |
| Feb 13, 2026 | 1,058.20 | 1,088.00 | 1,028.40 | 1,077.20 | 1,077.20 | 0.34% | 341 |
| Feb 12, 2026 | 1,075.00 | 1,075.00 | 1,058.45 | 1,073.50 | 1,073.50 | 1.60% | 371 |
| Feb 11, 2026 | 1,078.00 | 1,078.00 | 1,050.00 | 1,056.60 | 1,056.60 | 0.09% | 271 |
| Feb 10, 2026 | 1,042.00 | 1,070.95 | 1,042.00 | 1,055.60 | 1,055.60 | 1.51% | 17 |
| Feb 9, 2026 | 1,041.20 | 1,059.60 | 1,039.00 | 1,039.90 | 1,039.90 | -0.05% | 234 |
| Feb 6, 2026 | 1,047.80 | 1,081.00 | 1,037.45 | 1,040.45 | 1,040.45 | 0.88% | 199 |
| Feb 5, 2026 | 1,030.60 | 1,035.85 | 1,028.00 | 1,031.35 | 1,031.35 | -0.70% | 233 |
| Feb 4, 2026 | 1,031.00 | 1,047.80 | 1,023.60 | 1,038.60 | 1,038.60 | 0.83% | 47 |
| Feb 3, 2026 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | 2.49% | 246 |
| Feb 2, 2026 | 992.10 | 1,005.00 | 983.00 | 1,005.00 | 1,005.00 | -0.69% | 24 |
| Feb 1, 2026 | 1,018.80 | 1,049.00 | 1,001.30 | 1,012.00 | 1,012.00 | 0.34% | 308 |
| Jan 30, 2026 | 1,006.00 | 1,015.00 | 1,001.00 | 1,008.55 | 1,008.55 | -1.33% | 74 |
| Jan 29, 2026 | 1,029.00 | 1,029.00 | 1,001.40 | 1,022.15 | 1,022.15 | 1.54% | 220 |
| Jan 28, 2026 | 1,010.00 | 1,020.15 | 1,002.70 | 1,006.65 | 1,006.65 | 1.47% | 186 |
| Jan 27, 2026 | 1,009.90 | 1,010.00 | 991.20 | 992.05 | 992.05 | 0.53% | 178 |
| Jan 23, 2026 | 999.00 | 999.00 | 982.10 | 986.85 | 986.85 | -0.99% | 291 |
| Jan 22, 2026 | 985.65 | 1,010.00 | 985.65 | 996.70 | 996.70 | -0.27% | 129 |
| Jan 21, 2026 | 998.00 | 1,009.00 | 986.60 | 999.40 | 999.40 | 0.54% | 103 |
| Jan 20, 2026 | 998.00 | 998.95 | 993.20 | 994.00 | 994.00 | -1.49% | 158 |
| Jan 19, 2026 | 1,006.80 | 1,018.90 | 1,001.50 | 1,009.00 | 1,009.00 | 0.69% | 6 |
| Jan 16, 2026 | 1,000.00 | 1,012.90 | 1,000.00 | 1,002.10 | 1,002.10 | -0.44% | 98 |
| Jan 14, 2026 | 1,016.60 | 1,030.00 | 1,001.30 | 1,006.50 | 1,006.50 | 0.16% | 42 |
| Jan 12, 2026 | 1,001.20 | 1,005.50 | 990.00 | 1,004.90 | 1,004.90 | -1.71% | 58 |