Cheviot Company Limited (BOM:526817)
India · Delayed Price · Currency is INR 1,219.60
+35.50 (3.00%)
At close: Sep 10, 2025
Cheviot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,198.50 | 1,229.40 | 1,198.50 | 1,219.60 | 1,219.60 | 3.00% | 400,372 |
| Sep 9, 2025 | 1,201.00 | 1,201.00 | 1,181.30 | 1,184.10 | 1,184.10 | -1.95% | 296 |
| Sep 8, 2025 | 1,276.95 | 1,276.95 | 1,192.40 | 1,207.70 | 1,207.70 | 1.23% | 483 |
| Sep 5, 2025 | 1,240.55 | 1,240.55 | 1,181.30 | 1,193.00 | 1,193.00 | -1.00% | 513 |
| Sep 4, 2025 | 1,239.10 | 1,239.10 | 1,200.00 | 1,205.10 | 1,205.10 | -2.39% | 960 |
| Sep 3, 2025 | 1,233.00 | 1,240.20 | 1,226.35 | 1,234.55 | 1,234.55 | 0.26% | 333 |
| Sep 2, 2025 | 1,226.10 | 1,233.00 | 1,217.95 | 1,231.35 | 1,231.35 | 0.57% | 643 |
| Sep 1, 2025 | 1,193.60 | 1,228.00 | 1,193.60 | 1,224.40 | 1,224.40 | 3.14% | 585 |
| Aug 29, 2025 | 1,199.10 | 1,199.40 | 1,180.50 | 1,187.15 | 1,187.15 | -1.19% | 212 |
| Aug 28, 2025 | 1,218.50 | 1,229.45 | 1,199.10 | 1,201.40 | 1,201.40 | -2.38% | 504 |
| Aug 26, 2025 | 1,207.80 | 1,275.00 | 1,191.90 | 1,230.65 | 1,230.65 | 1.35% | 1,116 |
| Aug 25, 2025 | 1,215.00 | 1,223.55 | 1,210.00 | 1,214.30 | 1,214.30 | 0.96% | 899 |
| Aug 22, 2025 | 1,205.00 | 1,209.60 | 1,202.10 | 1,202.80 | 1,202.80 | -0.66% | 130 |
| Aug 21, 2025 | 1,208.00 | 1,215.80 | 1,199.90 | 1,210.75 | 1,210.75 | 0.24% | 737 |
| Aug 20, 2025 | 1,200.70 | 1,210.00 | 1,199.40 | 1,207.90 | 1,207.90 | 0.60% | 220 |
| Aug 19, 2025 | 1,206.95 | 1,211.05 | 1,191.60 | 1,200.70 | 1,200.70 | -0.48% | 336 |
| Aug 18, 2025 | 1,212.00 | 1,212.00 | 1,190.00 | 1,206.45 | 1,206.45 | 1.34% | 295 |
| Aug 14, 2025 | 1,199.10 | 1,207.55 | 1,183.05 | 1,190.50 | 1,190.50 | 1.03% | 150 |
| Aug 13, 2025 | 1,205.40 | 1,222.90 | 1,170.00 | 1,178.40 | 1,178.40 | -1.30% | 748 |
| Aug 12, 2025 | 1,198.10 | 1,199.00 | 1,185.35 | 1,193.95 | 1,193.95 | 2.03% | 183 |
| Aug 11, 2025 | 1,175.60 | 1,175.60 | 1,149.15 | 1,170.15 | 1,170.15 | -0.67% | 960 |
| Aug 8, 2025 | 1,192.00 | 1,194.15 | 1,170.20 | 1,178.00 | 1,178.00 | -1.17% | 558 |
| Aug 7, 2025 | 1,181.10 | 1,242.80 | 1,181.10 | 1,191.90 | 1,191.90 | -2.55% | 1,387 |
| Aug 6, 2025 | 1,200.00 | 1,298.00 | 1,186.10 | 1,223.05 | 1,223.05 | 1.82% | 1,873 |
| Aug 5, 2025 | 1,193.60 | 1,201.40 | 1,188.15 | 1,201.20 | 1,201.20 | 0.55% | 43 |
| Aug 4, 2025 | 1,200.00 | 1,200.80 | 1,194.60 | 1,194.60 | 1,194.60 | -0.03% | 52 |
| Aug 1, 2025 | 1,178.55 | 1,199.00 | 1,178.55 | 1,195.00 | 1,195.00 | 0.96% | 48 |
| Jul 31, 2025 | 1,168.40 | 1,206.30 | 1,160.80 | 1,183.60 | 1,183.60 | 1.27% | 319 |
| Jul 30, 2025 | 1,193.10 | 1,201.45 | 1,160.70 | 1,168.75 | 1,163.75 | -1.62% | 775 |
| Jul 29, 2025 | 1,184.10 | 1,191.40 | 1,177.00 | 1,188.00 | 1,182.92 | 0.30% | 158 |
| Jul 28, 2025 | 1,187.70 | 1,193.85 | 1,180.80 | 1,184.40 | 1,179.33 | 0.22% | 295 |
| Jul 25, 2025 | 1,195.00 | 1,226.35 | 1,176.10 | 1,181.80 | 1,176.74 | 1.19% | 766 |
| Jul 24, 2025 | 1,165.00 | 1,167.95 | 1,161.25 | 1,167.95 | 1,162.95 | -0.60% | 3 |
| Jul 23, 2025 | 1,180.05 | 1,182.05 | 1,157.40 | 1,175.00 | 1,169.97 | 0.04% | 425 |
| Jul 22, 2025 | 1,176.65 | 1,181.80 | 1,173.65 | 1,174.50 | 1,169.48 | -0.18% | 98 |
| Jul 21, 2025 | 1,173.75 | 1,187.00 | 1,173.20 | 1,176.65 | 1,171.62 | 0.25% | 168 |
| Jul 18, 2025 | 1,181.00 | 1,181.00 | 1,170.60 | 1,173.75 | 1,168.73 | 0.15% | 141 |
| Jul 17, 2025 | 1,170.50 | 1,181.00 | 1,160.90 | 1,171.95 | 1,166.94 | 0.18% | 500 |
| Jul 16, 2025 | 1,178.05 | 1,182.00 | 1,165.00 | 1,169.90 | 1,164.90 | -0.47% | 430 |
| Jul 15, 2025 | 1,192.45 | 1,192.45 | 1,173.20 | 1,175.45 | 1,170.42 | -1.25% | 197 |
| Jul 14, 2025 | 1,177.00 | 1,197.00 | 1,171.65 | 1,190.30 | 1,185.21 | 0.34% | 161 |
| Jul 11, 2025 | 1,184.00 | 1,190.55 | 1,180.00 | 1,186.30 | 1,181.23 | 0.57% | 256 |
| Jul 10, 2025 | 1,188.15 | 1,191.15 | 1,175.25 | 1,179.60 | 1,174.55 | -0.62% | 331 |
| Jul 9, 2025 | 1,187.05 | 1,200.00 | 1,184.10 | 1,186.95 | 1,181.87 | 0.43% | 434 |
| Jul 8, 2025 | 1,179.95 | 1,189.50 | 1,177.30 | 1,181.85 | 1,176.79 | 1.21% | 443 |
| Jul 7, 2025 | 1,174.75 | 1,178.55 | 1,163.45 | 1,167.75 | 1,162.75 | -0.49% | 398 |
| Jul 4, 2025 | 1,190.90 | 1,190.90 | 1,168.55 | 1,173.55 | 1,168.53 | -0.93% | 685 |
| Jul 3, 2025 | 1,214.35 | 1,214.35 | 1,167.00 | 1,184.55 | 1,179.48 | -2.29% | 656 |
| Jul 2, 2025 | 1,233.00 | 1,238.95 | 1,194.75 | 1,212.25 | 1,207.06 | -0.98% | 563 |
| Jul 1, 2025 | 1,215.50 | 1,258.85 | 1,215.50 | 1,224.30 | 1,219.06 | 0.85% | 1,106 |