Cheviot Company Limited (BOM:526817)
India · Delayed Price · Currency is INR 1,105.85
-24.15 (-2.14%)
At close: Jul 31, 2026
Cheviot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,132.00 | 1,132.00 | 1,108.80 | 1,120.00 | 1,096.27 | -1.06% | 6 |
| Jul 10, 2026 | 1,133.80 | 1,136.55 | 1,112.00 | 1,132.00 | 1,108.02 | 0.27% | 305 |
| Jul 9, 2026 | 1,133.80 | 1,144.00 | 1,115.50 | 1,128.90 | 1,104.99 | 1.25% | 217 |
| Jul 8, 2026 | 1,116.00 | 1,147.00 | 1,110.05 | 1,115.00 | 1,091.38 | -1.10% | 39 |
| Jul 7, 2026 | 1,121.45 | 1,130.00 | 1,121.45 | 1,127.35 | 1,103.47 | 0.58% | 9 |
| Jul 6, 2026 | 1,093.00 | 1,145.20 | 1,093.00 | 1,120.90 | 1,097.16 | -0.98% | 184 |
| Jul 3, 2026 | 1,119.00 | 1,132.00 | 1,119.00 | 1,132.00 | 1,108.02 | 0.99% | 198 |
| Jul 2, 2026 | 1,114.25 | 1,139.00 | 1,109.05 | 1,120.90 | 1,097.16 | 0.60% | 48 |
| Jul 1, 2026 | 1,120.00 | 1,125.00 | 1,110.00 | 1,114.25 | 1,090.65 | -0.86% | 175 |
| Jun 30, 2026 | 1,100.00 | 1,123.90 | 1,100.00 | 1,123.90 | 1,100.09 | 0.26% | 108 |
| Jun 29, 2026 | 1,056.00 | 1,127.90 | 1,056.00 | 1,121.00 | 1,097.25 | -0.61% | 11 |
| Jun 25, 2026 | 1,111.00 | 1,143.50 | 1,111.00 | 1,127.90 | 1,104.01 | -0.19% | 3 |
| Jun 24, 2026 | 1,125.00 | 1,146.00 | 1,106.25 | 1,130.00 | 1,106.06 | 0.63% | 36 |
| Jun 23, 2026 | 1,139.80 | 1,140.75 | 1,119.00 | 1,122.95 | 1,099.16 | -0.74% | 429 |
| Jun 22, 2026 | 1,135.00 | 1,140.50 | 1,125.50 | 1,131.35 | 1,107.38 | 1.83% | 1,062 |
| Jun 19, 2026 | 1,128.00 | 1,128.00 | 1,095.70 | 1,111.00 | 1,087.46 | -0.15% | 75 |
| Jun 18, 2026 | 1,109.95 | 1,123.90 | 1,103.85 | 1,112.65 | 1,089.08 | 1.21% | 20 |
| Jun 17, 2026 | 1,093.00 | 1,111.00 | 1,093.00 | 1,099.35 | 1,076.06 | 0.58% | 257 |
| Jun 16, 2026 | 1,098.50 | 1,108.70 | 1,092.00 | 1,093.00 | 1,069.85 | -0.50% | 59 |
| Jun 15, 2026 | 1,100.40 | 1,109.00 | 1,098.20 | 1,098.50 | 1,075.23 | 1.26% | 377 |
| Jun 12, 2026 | 1,082.00 | 1,091.15 | 1,071.00 | 1,084.80 | 1,061.82 | 0.31% | 109 |
| Jun 11, 2026 | 1,097.75 | 1,100.00 | 1,070.10 | 1,081.50 | 1,058.59 | -1.68% | 52 |
| Jun 10, 2026 | 1,100.00 | 1,100.00 | 1,083.10 | 1,100.00 | 1,076.70 | 0.92% | 170 |
| Jun 9, 2026 | 1,081.00 | 1,097.05 | 1,076.00 | 1,090.00 | 1,066.91 | 1.85% | 100 |
| Jun 8, 2026 | 1,104.20 | 1,104.20 | 1,061.95 | 1,070.20 | 1,047.53 | -2.75% | 106 |
| Jun 5, 2026 | 1,101.55 | 1,110.05 | 1,099.90 | 1,100.45 | 1,077.14 | 0.50% | 91 |
| Jun 4, 2026 | 1,120.00 | 1,132.00 | 1,090.85 | 1,095.00 | 1,071.80 | 0.09% | 97 |
| Jun 3, 2026 | 1,112.00 | 1,118.75 | 1,088.85 | 1,094.05 | 1,070.87 | -2.53% | 71 |
| Jun 2, 2026 | 1,093.90 | 1,128.15 | 1,077.60 | 1,122.45 | 1,098.67 | 2.99% | 677 |
| Jun 1, 2026 | 1,080.80 | 1,093.90 | 1,080.40 | 1,089.85 | 1,066.76 | 0.85% | 132 |
| May 29, 2026 | 1,104.30 | 1,113.00 | 1,076.00 | 1,080.70 | 1,057.81 | -3.11% | 134 |
| May 27, 2026 | 1,106.00 | 1,118.00 | 1,095.00 | 1,115.40 | 1,091.77 | 0.03% | 1,003 |
| May 26, 2026 | 1,133.00 | 1,138.00 | 1,107.75 | 1,115.05 | 1,091.43 | -2.03% | 275 |
| May 25, 2026 | 1,141.00 | 1,141.00 | 1,130.05 | 1,138.10 | 1,113.99 | 0.41% | 245 |
| May 22, 2026 | 1,155.00 | 1,155.00 | 1,120.00 | 1,133.40 | 1,109.39 | -6.72% | 916 |
| May 21, 2026 | 1,237.90 | 1,259.05 | 1,197.00 | 1,215.00 | 1,189.26 | -0.50% | 559 |
| May 20, 2026 | 1,211.70 | 1,222.30 | 1,203.50 | 1,221.15 | 1,195.28 | 2.63% | 123 |