Cheviot Company Limited (NSE:CHEVIOT)
India · Delayed Price · Currency is INR 1,120.00
-4.20 (-0.37%)
Jun 24, 2026, 3:29 PM IST
NSE:CHEVIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,134.40 | 1,141.10 | 1,115.00 | 1,124.20 | 1,124.20 | -0.39% | 1,498 |
| Jun 22, 2026 | 1,112.60 | 1,144.00 | 1,112.60 | 1,128.60 | 1,128.60 | 1.43% | 4,263 |
| Jun 19, 2026 | 1,112.90 | 1,117.90 | 1,091.00 | 1,112.70 | 1,112.70 | -0.09% | 1,741 |
| Jun 18, 2026 | 1,106.50 | 1,121.00 | 1,105.30 | 1,113.70 | 1,113.70 | 0.12% | 507 |
| Jun 17, 2026 | 1,093.60 | 1,127.90 | 1,092.00 | 1,112.40 | 1,112.40 | 1.72% | 1,580 |
| Jun 16, 2026 | 1,102.90 | 1,109.00 | 1,090.90 | 1,093.60 | 1,093.60 | -0.36% | 649 |
| Jun 15, 2026 | 1,086.00 | 1,110.90 | 1,086.00 | 1,097.60 | 1,097.60 | 1.25% | 2,508 |
| Jun 12, 2026 | 1,079.40 | 1,086.00 | 1,075.00 | 1,084.10 | 1,084.10 | 0.97% | 888 |
| Jun 11, 2026 | 1,087.40 | 1,099.00 | 1,070.00 | 1,073.70 | 1,073.70 | -0.90% | 1,612 |
| Jun 10, 2026 | 1,089.90 | 1,096.00 | 1,083.00 | 1,083.50 | 1,083.50 | -0.20% | 784 |
| Jun 9, 2026 | 1,077.90 | 1,094.00 | 1,072.40 | 1,085.70 | 1,085.70 | 1.24% | 785 |
| Jun 8, 2026 | 1,104.50 | 1,104.50 | 1,063.20 | 1,072.40 | 1,072.40 | -2.88% | 2,468 |
| Jun 5, 2026 | 1,107.70 | 1,112.10 | 1,100.00 | 1,104.20 | 1,104.20 | 0.33% | 1,135 |
| Jun 4, 2026 | 1,102.30 | 1,138.00 | 1,090.10 | 1,100.60 | 1,100.60 | 0.33% | 2,634 |
| Jun 3, 2026 | 1,115.40 | 1,121.00 | 1,088.10 | 1,097.00 | 1,097.00 | -2.23% | 3,150 |
| Jun 2, 2026 | 1,098.30 | 1,128.00 | 1,081.00 | 1,122.00 | 1,122.00 | 2.60% | 2,962 |
| Jun 1, 2026 | 1,079.10 | 1,109.00 | 1,075.00 | 1,093.60 | 1,093.60 | 1.34% | 1,862 |
| May 29, 2026 | 1,110.00 | 1,120.00 | 1,072.30 | 1,079.10 | 1,079.10 | -1.51% | 1,547 |
| May 27, 2026 | 1,120.90 | 1,121.50 | 1,094.60 | 1,095.60 | 1,095.60 | -1.66% | 4,646 |
| May 26, 2026 | 1,133.00 | 1,146.80 | 1,110.00 | 1,114.10 | 1,114.10 | -1.74% | 3,023 |
| May 25, 2026 | 1,170.00 | 1,170.00 | 1,131.10 | 1,133.80 | 1,133.80 | 0.41% | 2,133 |
| May 22, 2026 | 1,140.00 | 1,154.60 | 1,104.00 | 1,129.20 | 1,129.20 | -6.48% | 10,522 |
| May 21, 2026 | 1,222.90 | 1,274.00 | 1,201.00 | 1,207.50 | 1,207.50 | -1.26% | 5,983 |
| May 20, 2026 | 1,189.90 | 1,229.00 | 1,189.90 | 1,222.90 | 1,222.90 | 2.76% | 1,384 |
| May 19, 2026 | 1,180.20 | 1,213.70 | 1,176.60 | 1,190.00 | 1,190.00 | 0.84% | 1,470 |
| May 18, 2026 | 1,178.00 | 1,195.70 | 1,174.10 | 1,180.10 | 1,180.10 | -1.25% | 980 |
| May 15, 2026 | 1,212.50 | 1,212.50 | 1,190.60 | 1,195.00 | 1,195.00 | -0.85% | 1,802 |
| May 14, 2026 | 1,196.00 | 1,229.00 | 1,195.50 | 1,205.30 | 1,205.30 | 0.98% | 1,809 |
| May 13, 2026 | 1,200.00 | 1,219.00 | 1,183.00 | 1,193.60 | 1,193.60 | -1.70% | 2,517 |
| May 12, 2026 | 1,274.80 | 1,274.80 | 1,210.20 | 1,214.20 | 1,214.20 | -4.63% | 3,920 |
| May 11, 2026 | 1,307.80 | 1,308.90 | 1,271.00 | 1,273.20 | 1,273.20 | -2.65% | 4,488 |
| May 8, 2026 | 1,343.00 | 1,360.00 | 1,305.00 | 1,307.80 | 1,307.80 | -3.74% | 8,141 |
| May 7, 2026 | 1,307.80 | 1,370.50 | 1,295.00 | 1,358.60 | 1,358.60 | 5.57% | 19,259 |
| May 6, 2026 | 1,230.00 | 1,305.00 | 1,212.00 | 1,286.90 | 1,286.90 | 6.40% | 28,387 |
| May 5, 2026 | 1,219.00 | 1,233.60 | 1,204.70 | 1,209.50 | 1,209.50 | -0.54% | 7,244 |
| May 4, 2026 | 1,185.60 | 1,245.00 | 1,164.20 | 1,216.10 | 1,216.10 | 3.70% | 17,127 |
| Apr 30, 2026 | 1,110.00 | 1,180.05 | 1,110.00 | 1,172.70 | 1,172.70 | 2.67% | 5,984 |
| Apr 29, 2026 | 1,108.65 | 1,153.00 | 1,094.35 | 1,142.20 | 1,142.20 | 4.37% | 9,582 |
| Apr 28, 2026 | 1,101.20 | 1,117.45 | 1,088.60 | 1,094.35 | 1,094.35 | -1.84% | 1,539 |
| Apr 27, 2026 | 1,088.10 | 1,115.95 | 1,088.10 | 1,114.90 | 1,114.90 | 2.86% | 3,002 |
| Apr 24, 2026 | 1,094.90 | 1,094.90 | 1,062.10 | 1,083.95 | 1,083.95 | -0.16% | 1,941 |
| Apr 23, 2026 | 1,115.05 | 1,115.05 | 1,081.70 | 1,085.70 | 1,085.70 | -2.07% | 937 |
| Apr 22, 2026 | 1,110.00 | 1,116.95 | 1,098.05 | 1,108.65 | 1,108.65 | -0.65% | 1,760 |
| Apr 21, 2026 | 1,105.85 | 1,117.60 | 1,098.10 | 1,115.85 | 1,115.85 | 0.90% | 1,789 |
| Apr 20, 2026 | 1,085.00 | 1,123.00 | 1,055.50 | 1,105.85 | 1,105.85 | 2.41% | 6,338 |
| Apr 17, 2026 | 1,099.90 | 1,108.00 | 1,075.80 | 1,079.85 | 1,079.85 | -1.67% | 3,111 |
| Apr 16, 2026 | 1,090.05 | 1,111.00 | 1,088.60 | 1,098.20 | 1,098.20 | 0.49% | 1,610 |
| Apr 15, 2026 | 1,069.90 | 1,104.90 | 1,060.00 | 1,092.85 | 1,092.85 | 2.23% | 2,812 |
| Apr 13, 2026 | 1,040.00 | 1,073.00 | 1,010.50 | 1,069.00 | 1,069.00 | 2.27% | 2,242 |
| Apr 10, 2026 | 1,050.05 | 1,060.00 | 1,040.00 | 1,045.30 | 1,045.30 | -0.21% | 1,388 |