Cheviot Company Limited (BOM:526817)
India · Delayed Price · Currency is INR 1,013.00
-15.00 (-1.46%)
At close: Mar 4, 2026
Cheviot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,022.95 | 1,034.25 | 1,017.40 | 1,022.35 | 1,022.35 | -0.06% | 76 |
| Jan 8, 2026 | 1,054.15 | 1,054.15 | 1,003.00 | 1,022.95 | 1,022.95 | -2.96% | 261 |
| Jan 7, 2026 | 1,085.00 | 1,085.00 | 1,052.00 | 1,054.15 | 1,054.15 | -2.38% | 772 |
| Jan 5, 2026 | 1,075.25 | 1,084.30 | 1,073.25 | 1,079.90 | 1,079.90 | 0.81% | 259 |
| Jan 2, 2026 | 1,072.00 | 1,085.00 | 1,067.00 | 1,071.25 | 1,071.25 | -1.48% | 91 |
| Jan 1, 2026 | 1,075.20 | 1,087.30 | 1,072.95 | 1,087.30 | 1,087.30 | 0.55% | 45 |
| Dec 31, 2025 | 1,072.10 | 1,089.00 | 1,072.10 | 1,081.30 | 1,081.30 | 0.12% | 451 |
| Dec 30, 2025 | 1,081.50 | 1,081.50 | 1,080.00 | 1,080.00 | 1,080.00 | 0.37% | 17 |
| Dec 29, 2025 | 1,080.05 | 1,093.80 | 1,075.00 | 1,076.00 | 1,076.00 | -0.37% | 129 |
| Dec 26, 2025 | 1,079.85 | 1,083.55 | 1,079.00 | 1,080.05 | 1,080.05 | -1.05% | 115 |
| Dec 24, 2025 | 1,094.00 | 1,100.00 | 1,083.00 | 1,091.50 | 1,091.50 | -0.73% | 93 |
| Dec 23, 2025 | 1,109.00 | 1,111.00 | 1,080.00 | 1,099.50 | 1,099.50 | 0.05% | 187 |
| Dec 22, 2025 | 1,056.00 | 1,142.90 | 1,054.00 | 1,098.90 | 1,098.90 | 4.49% | 456 |
| Dec 19, 2025 | 1,062.00 | 1,062.00 | 1,051.65 | 1,051.65 | 1,051.65 | -0.97% | 107 |