Cheviot Company Limited (BOM:526817)
India · Delayed Price · Currency is INR 1,138.10
+4.70 (0.41%)
At close: May 25, 2026
Cheviot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,141.00 | 1,141.00 | 1,130.05 | 1,138.10 | 1,138.10 | 0.41% | 245 |
| May 22, 2026 | 1,155.00 | 1,155.00 | 1,120.00 | 1,133.40 | 1,133.40 | -6.72% | 916 |
| May 21, 2026 | 1,237.90 | 1,259.05 | 1,197.00 | 1,215.00 | 1,215.00 | -0.50% | 559 |
| May 20, 2026 | 1,211.70 | 1,222.30 | 1,203.50 | 1,221.15 | 1,221.15 | 2.63% | 123 |
| May 19, 2026 | 1,184.00 | 1,212.00 | 1,184.00 | 1,189.90 | 1,189.90 | 1.09% | 177 |
| May 18, 2026 | 1,184.10 | 1,184.10 | 1,172.20 | 1,177.05 | 1,177.05 | -1.52% | 83 |
| May 15, 2026 | 1,201.00 | 1,201.00 | 1,195.00 | 1,195.20 | 1,195.20 | -0.22% | 37 |
| May 14, 2026 | 1,220.50 | 1,220.50 | 1,193.90 | 1,197.80 | 1,197.80 | 0.57% | 293 |
| May 13, 2026 | 1,212.70 | 1,217.25 | 1,182.50 | 1,191.00 | 1,191.00 | -2.16% | 161 |
| May 12, 2026 | 1,271.00 | 1,271.00 | 1,212.00 | 1,217.30 | 1,217.30 | -4.23% | 300 |
| May 11, 2026 | 1,290.00 | 1,293.95 | 1,271.00 | 1,271.00 | 1,271.00 | -2.77% | 490 |
| May 8, 2026 | 1,344.00 | 1,344.00 | 1,305.00 | 1,307.15 | 1,307.15 | -3.85% | 416 |
| May 7, 2026 | 1,305.00 | 1,369.80 | 1,298.10 | 1,359.55 | 1,359.55 | 5.75% | 2,192 |
| May 6, 2026 | 1,217.10 | 1,305.00 | 1,210.00 | 1,285.65 | 1,285.65 | 6.63% | 4,734 |
| May 5, 2026 | 1,220.00 | 1,230.00 | 1,205.05 | 1,205.75 | 1,205.75 | -0.95% | 529 |
| May 4, 2026 | 1,198.85 | 1,241.00 | 1,151.05 | 1,217.35 | 1,217.35 | 3.87% | 932 |
| Apr 30, 2026 | 1,131.00 | 1,175.00 | 1,124.30 | 1,172.05 | 1,172.05 | 2.26% | 581 |
| Apr 29, 2026 | 1,110.20 | 1,151.00 | 1,086.00 | 1,146.15 | 1,146.15 | 4.28% | 836 |
| Apr 28, 2026 | 1,107.65 | 1,114.10 | 1,090.45 | 1,099.15 | 1,099.15 | -0.15% | 169 |
| Apr 27, 2026 | 1,106.95 | 1,118.00 | 1,100.75 | 1,100.75 | 1,100.75 | 1.84% | 253 |
| Apr 24, 2026 | 1,084.20 | 1,087.45 | 1,063.00 | 1,080.85 | 1,080.85 | -0.84% | 216 |
| Apr 23, 2026 | 1,110.75 | 1,110.75 | 1,084.20 | 1,090.00 | 1,090.00 | -1.87% | 261 |
| Apr 22, 2026 | 1,101.65 | 1,114.00 | 1,100.00 | 1,110.75 | 1,110.75 | -0.18% | 108 |
| Apr 21, 2026 | 1,100.35 | 1,114.20 | 1,100.35 | 1,112.75 | 1,112.75 | 0.04% | 252 |
| Apr 20, 2026 | 1,090.10 | 1,120.95 | 1,057.00 | 1,112.30 | 1,112.30 | 2.79% | 374 |
| Apr 17, 2026 | 1,098.30 | 1,109.00 | 1,077.60 | 1,082.10 | 1,082.10 | -1.38% | 164 |
| Apr 16, 2026 | 1,090.50 | 1,104.30 | 1,090.50 | 1,097.20 | 1,097.20 | -0.08% | 133 |
| Apr 15, 2026 | 1,072.00 | 1,100.00 | 1,072.00 | 1,098.05 | 1,098.05 | 2.86% | 205 |
| Apr 13, 2026 | 1,040.50 | 1,073.00 | 1,020.00 | 1,067.55 | 1,067.55 | 2.23% | 241 |
| Apr 10, 2026 | 1,050.00 | 1,060.95 | 1,043.00 | 1,044.25 | 1,044.25 | -0.55% | 341 |
| Apr 9, 2026 | 1,050.95 | 1,052.50 | 1,041.60 | 1,050.00 | 1,050.00 | 0.95% | 83 |
| Apr 8, 2026 | 1,040.95 | 1,048.50 | 1,023.05 | 1,040.10 | 1,040.10 | 2.20% | 101 |
| Apr 7, 2026 | 998.95 | 1,032.00 | 998.95 | 1,017.75 | 1,017.75 | 3.19% | 186 |
| Apr 6, 2026 | 977.60 | 999.90 | 977.60 | 986.25 | 986.25 | 1.54% | 83 |
| Apr 2, 2026 | 934.00 | 977.90 | 928.05 | 971.25 | 971.25 | 4.73% | 93 |
| Apr 1, 2026 | 914.20 | 950.00 | 914.20 | 927.35 | 927.35 | 2.06% | 190 |
| Mar 30, 2026 | 942.00 | 942.00 | 900.00 | 908.65 | 908.65 | -3.85% | 568 |
| Mar 27, 2026 | 963.00 | 963.00 | 942.00 | 945.00 | 945.00 | -2.52% | 301 |
| 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 |