Cheviot Company Limited (BOM:526817)
India · Delayed Price · Currency is INR 1,135.55
-0.05 (-0.00%)
At close: Oct 14, 2026
Cheviot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,144.10 | 1,154.90 | 1,130.05 | 1,135.55 | 1,135.55 | - | 23 |
| Oct 13, 2026 | 1,140.00 | 1,154.00 | 1,135.60 | 1,135.60 | 1,135.60 | -0.39% | 26 |
| Oct 12, 2026 | 1,149.85 | 1,150.00 | 1,119.55 | 1,140.00 | 1,140.00 | -0.86% | 208 |
| Oct 9, 2026 | 1,140.00 | 1,149.85 | 1,129.00 | 1,149.85 | 1,149.85 | 1.62% | 58 |
| Oct 8, 2026 | 1,134.00 | 1,160.55 | 1,125.15 | 1,131.50 | 1,131.50 | -1.36% | 387 |
| Oct 7, 2026 | 1,147.10 | 1,147.10 | 1,147.10 | 1,147.10 | 1,147.10 | 0.18% | 1 |
| Oct 6, 2026 | 1,145.25 | 1,155.20 | 1,142.20 | 1,145.00 | 1,145.00 | -1.73% | 345 |
| Oct 5, 2026 | 1,165.20 | 1,165.20 | 1,157.10 | 1,165.15 | 1,165.15 | - | 47 |
| Oct 1, 2026 | 1,183.00 | 1,183.10 | 1,164.90 | 1,165.20 | 1,165.20 | -1.25% | 22 |
| Sep 30, 2026 | 1,179.95 | 1,179.95 | 1,179.95 | 1,179.95 | 1,179.95 | - | 2 |
| Sep 29, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.45% | 30 |
| Sep 28, 2026 | 1,182.50 | 1,182.50 | 1,166.00 | 1,174.70 | 1,174.70 | -0.66% | 123 |
| Sep 25, 2026 | 1,186.95 | 1,214.75 | 1,160.25 | 1,182.50 | 1,182.50 | 0.98% | 172 |
| Sep 24, 2026 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.59% | 1 |
| 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 |