Cheviot Company Limited (BOM:526817)
India · Delayed Price · Currency is INR 1,189.90
+17.90 (1.53%)
At close: Sep 23, 2026
Cheviot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,163.00 | 1,189.90 | 1,162.05 | 1,189.90 | 1,189.90 | 1.53% | 179 |
| Sep 22, 2026 | 1,167.05 | 1,187.00 | 1,161.20 | 1,172.00 | 1,172.00 | 0.43% | 811 |
| Sep 21, 2026 | 1,165.00 | 1,213.55 | 1,165.00 | 1,167.00 | 1,167.00 | 0.46% | 62 |
| Sep 18, 2026 | 1,161.50 | 1,184.70 | 1,161.50 | 1,161.70 | 1,161.70 | -0.20% | 63 |
| Sep 17, 2026 | 1,160.60 | 1,165.05 | 1,156.05 | 1,164.00 | 1,164.00 | -0.68% | 75 |
| Sep 16, 2026 | 1,160.05 | 1,184.85 | 1,155.05 | 1,172.00 | 1,172.00 | -0.68% | 37 |
| Sep 15, 2026 | 1,244.00 | 1,246.55 | 1,180.00 | 1,180.00 | 1,180.00 | -1.76% | 100 |
| Sep 11, 2026 | 1,190.00 | 1,234.00 | 1,184.00 | 1,201.15 | 1,201.15 | 0.89% | 248 |
| Sep 10, 2026 | 1,190.00 | 1,207.20 | 1,190.00 | 1,190.50 | 1,190.50 | 0.31% | 198 |
| Sep 9, 2026 | 1,209.30 | 1,209.30 | 1,185.00 | 1,186.80 | 1,186.80 | -2.36% | 319 |
| Sep 8, 2026 | 1,239.00 | 1,239.00 | 1,213.80 | 1,215.50 | 1,215.50 | 0.14% | 695 |
| Sep 7, 2026 | 1,180.05 | 1,230.00 | 1,180.00 | 1,213.80 | 1,213.80 | 4.73% | 2,103 |
| Sep 4, 2026 | 1,155.00 | 1,159.90 | 1,143.00 | 1,159.00 | 1,159.00 | 1.83% | 100 |
| Sep 3, 2026 | 1,133.80 | 1,148.00 | 1,133.80 | 1,138.20 | 1,138.20 | 0.28% | 179 |
| Sep 2, 2026 | 1,160.00 | 1,160.00 | 1,111.00 | 1,135.00 | 1,135.00 | 1.22% | 27 |
| Sep 1, 2026 | 1,144.20 | 1,144.20 | 1,117.50 | 1,121.30 | 1,121.30 | -1.02% | 172 |
| Aug 31, 2026 | 1,144.00 | 1,144.55 | 1,121.95 | 1,132.90 | 1,132.90 | -0.97% | 33 |
| Aug 28, 2026 | 1,136.25 | 1,144.00 | 1,136.00 | 1,144.00 | 1,144.00 | 0.68% | 38 |
| Aug 27, 2026 | 1,147.80 | 1,147.80 | 1,133.80 | 1,136.25 | 1,136.25 | -1.05% | 20 |
| Aug 26, 2026 | 1,159.00 | 1,159.00 | 1,148.25 | 1,148.25 | 1,148.25 | -0.41% | 71 |
| Aug 25, 2026 | 1,160.00 | 1,160.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.37% | 17 |
| Aug 24, 2026 | 1,164.10 | 1,169.20 | 1,160.00 | 1,169.00 | 1,169.00 | -1.68% | 80 |
| Aug 21, 2026 | 1,175.00 | 1,189.00 | 1,164.10 | 1,189.00 | 1,189.00 | 1.23% | 33 |
| Aug 20, 2026 | 1,149.00 | 1,200.00 | 1,146.50 | 1,174.60 | 1,174.60 | 2.90% | 104 |
| Aug 19, 2026 | 1,161.75 | 1,161.75 | 1,136.00 | 1,141.55 | 1,141.55 | -1.74% | 113 |
| Aug 18, 2026 | 1,160.95 | 1,166.95 | 1,160.00 | 1,161.75 | 1,161.75 | 0.28% | 16 |
| Aug 17, 2026 | 1,159.90 | 1,167.55 | 1,158.45 | 1,158.45 | 1,158.45 | 0.91% | 169 |
| Aug 14, 2026 | 1,167.05 | 1,167.05 | 1,145.50 | 1,148.00 | 1,148.00 | -1.63% | 149 |
| Aug 13, 2026 | 1,168.00 | 1,169.90 | 1,148.95 | 1,167.05 | 1,167.05 | 0.12% | 80 |
| Aug 12, 2026 | 1,180.00 | 1,200.50 | 1,151.30 | 1,165.60 | 1,165.60 | -0.36% | 309 |
| Aug 11, 2026 | 1,154.25 | 1,178.85 | 1,144.00 | 1,169.85 | 1,169.85 | 2.39% | 333 |
| Aug 10, 2026 | 1,170.00 | 1,173.00 | 1,140.00 | 1,142.55 | 1,142.55 | -2.48% | 512 |
| Aug 7, 2026 | 1,180.00 | 1,184.90 | 1,160.30 | 1,171.55 | 1,171.55 | 0.02% | 200 |
| Aug 6, 2026 | 1,279.45 | 1,279.45 | 1,167.10 | 1,171.35 | 1,171.35 | -4.29% | 3,169 |
| Aug 5, 2026 | 1,129.25 | 1,279.00 | 1,127.70 | 1,223.80 | 1,223.80 | 8.01% | 6,214 |
| Aug 4, 2026 | 1,129.05 | 1,141.80 | 1,129.05 | 1,133.00 | 1,133.00 | 0.35% | 140 |
| Aug 3, 2026 | 1,112.00 | 1,136.25 | 1,112.00 | 1,129.00 | 1,129.00 | 2.09% | 364 |
| Jul 31, 2026 | 1,105.00 | 1,113.00 | 1,088.00 | 1,105.85 | 1,105.85 | -2.14% | 607 |
| Jul 30, 2026 | 1,140.40 | 1,140.40 | 1,107.40 | 1,130.00 | 1,130.00 | -2.18% | 1,873 |
| Jul 29, 2026 | 1,167.00 | 1,194.00 | 1,161.00 | 1,180.15 | 1,155.15 | 2.36% | 716 |
| Jul 28, 2026 | 1,160.00 | 1,160.00 | 1,149.20 | 1,152.90 | 1,128.48 | -0.64% | 550 |
| Jul 27, 2026 | 1,135.00 | 1,177.00 | 1,135.00 | 1,160.30 | 1,135.72 | 0.50% | 380 |
| Jul 24, 2026 | 1,125.00 | 1,175.90 | 1,120.10 | 1,154.50 | 1,130.04 | 2.71% | 1,081 |
| Jul 23, 2026 | 1,136.00 | 1,149.00 | 1,121.00 | 1,124.05 | 1,100.24 | -1.20% | 94 |
| Jul 22, 2026 | 1,124.00 | 1,144.65 | 1,124.00 | 1,137.65 | 1,113.55 | -0.50% | 110 |
| Jul 21, 2026 | 1,127.05 | 1,143.35 | 1,127.05 | 1,143.35 | 1,119.13 | 1.45% | 25 |
| Jul 20, 2026 | 1,103.50 | 1,130.00 | 1,075.95 | 1,127.05 | 1,103.17 | -0.12% | 111 |
| Jul 17, 2026 | 1,144.00 | 1,145.05 | 1,120.55 | 1,128.45 | 1,104.55 | -1.16% | 82 |
| Jul 16, 2026 | 1,150.00 | 1,150.00 | 1,122.05 | 1,141.65 | 1,117.47 | 2.39% | 230 |
| Jul 14, 2026 | 1,125.50 | 1,138.90 | 1,115.00 | 1,115.00 | 1,091.38 | -0.45% | 60 |