Cheviot Company Limited (NSE:CHEVIOT)
India · Delayed Price · Currency is INR 1,204.50
+19.60 (1.65%)
Sep 10, 2026, 3:29 PM IST
NSE:CHEVIOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,198.00 | 1,205.00 | 1,180.10 | 1,195.90 | 1,195.90 | 0.93% | 1,408 |
| Sep 9, 2026 | 1,205.30 | 1,224.30 | 1,180.10 | 1,184.90 | 1,184.90 | -2.45% | 1,489 |
| Sep 8, 2026 | 1,225.00 | 1,234.90 | 1,208.00 | 1,214.60 | 1,214.60 | -0.21% | 2,630 |
| Sep 7, 2026 | 1,189.90 | 1,244.10 | 1,177.00 | 1,217.10 | 1,217.10 | 4.98% | 14,214 |
| Sep 4, 2026 | 1,143.00 | 1,166.00 | 1,141.00 | 1,159.40 | 1,159.40 | 1.43% | 1,428 |
| Sep 3, 2026 | 1,132.20 | 1,155.00 | 1,132.20 | 1,143.10 | 1,143.10 | -0.65% | 550 |
| Sep 2, 2026 | 1,112.10 | 1,159.00 | 1,101.00 | 1,150.60 | 1,150.60 | 2.31% | 1,549 |
| Sep 1, 2026 | 1,149.00 | 1,159.00 | 1,120.00 | 1,124.60 | 1,124.60 | -0.86% | 572 |
| Aug 31, 2026 | 1,141.60 | 1,141.60 | 1,130.60 | 1,134.30 | 1,134.30 | -0.64% | 534 |
| Aug 28, 2026 | 1,142.50 | 1,146.00 | 1,135.00 | 1,141.60 | 1,141.60 | 0.51% | 725 |
| Aug 27, 2026 | 1,148.00 | 1,156.00 | 1,134.00 | 1,135.80 | 1,135.80 | -1.58% | 1,360 |
| Aug 26, 2026 | 1,155.40 | 1,164.00 | 1,150.00 | 1,154.00 | 1,154.00 | -0.12% | 1,042 |
| Aug 25, 2026 | 1,162.30 | 1,163.70 | 1,150.10 | 1,155.40 | 1,155.40 | -0.93% | 479 |
| Aug 24, 2026 | 1,179.00 | 1,179.00 | 1,158.20 | 1,166.30 | 1,166.30 | 0.01% | 1,134 |
| Aug 21, 2026 | 1,182.50 | 1,182.50 | 1,159.20 | 1,166.20 | 1,166.20 | -0.86% | 768 |
| Aug 20, 2026 | 1,143.10 | 1,204.10 | 1,143.10 | 1,176.30 | 1,176.30 | 3.08% | 2,845 |
| Aug 19, 2026 | 1,167.50 | 1,175.90 | 1,139.00 | 1,141.10 | 1,141.10 | -2.10% | 1,548 |
| Aug 18, 2026 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.60 | 1,165.60 | 0.35% | 394 |
| Aug 17, 2026 | 1,163.60 | 1,167.00 | 1,151.00 | 1,161.50 | 1,161.50 | 0.22% | 1,287 |
| Aug 14, 2026 | 1,165.20 | 1,166.00 | 1,148.00 | 1,159.00 | 1,159.00 | 0.02% | 764 |
| Aug 13, 2026 | 1,150.00 | 1,169.90 | 1,150.00 | 1,158.80 | 1,158.80 | -0.28% | 1,302 |
| Aug 12, 2026 | 1,230.00 | 1,230.00 | 1,152.00 | 1,162.10 | 1,162.10 | -0.55% | 2,233 |
| Aug 11, 2026 | 1,183.00 | 1,183.00 | 1,155.00 | 1,168.50 | 1,168.50 | 2.25% | 2,336 |
| Aug 10, 2026 | 1,178.50 | 1,178.50 | 1,135.60 | 1,142.80 | 1,142.80 | -1.96% | 3,169 |
| Aug 7, 2026 | 1,175.10 | 1,186.20 | 1,156.00 | 1,165.60 | 1,165.60 | -1.17% | 2,676 |
| Aug 6, 2026 | 1,234.90 | 1,236.00 | 1,175.00 | 1,179.40 | 1,179.40 | -3.45% | 14,522 |
| Aug 5, 2026 | 1,100.00 | 1,280.00 | 1,100.00 | 1,221.60 | 1,221.60 | 8.05% | 104,641 |
| Aug 4, 2026 | 1,130.00 | 1,139.60 | 1,124.10 | 1,130.60 | 1,130.60 | 0.02% | 1,826 |
| Aug 3, 2026 | 1,150.00 | 1,150.00 | 1,112.00 | 1,130.40 | 1,130.40 | 2.15% | 2,008 |
| Jul 31, 2026 | 1,044.00 | 1,111.90 | 1,044.00 | 1,106.60 | 1,106.60 | -1.86% | 3,844 |
| Jul 30, 2026 | 1,166.90 | 1,168.00 | 1,105.10 | 1,127.60 | 1,127.60 | -1.25% | 4,784 |
| Jul 29, 2026 | 1,159.90 | 1,175.00 | 1,159.90 | 1,166.90 | 1,141.90 | 0.86% | 11,502 |
| Jul 28, 2026 | 1,162.00 | 1,169.00 | 1,138.50 | 1,156.90 | 1,132.11 | -0.36% | 2,527 |
| Jul 27, 2026 | 1,155.00 | 1,170.00 | 1,146.10 | 1,161.10 | 1,136.22 | 0.65% | 2,113 |
| Jul 24, 2026 | 1,130.50 | 1,172.00 | 1,120.10 | 1,153.60 | 1,128.88 | 2.04% | 4,259 |
| Jul 23, 2026 | 1,148.00 | 1,148.00 | 1,128.00 | 1,130.50 | 1,106.28 | -0.86% | 1,466 |
| Jul 22, 2026 | 1,145.00 | 1,145.00 | 1,130.10 | 1,140.30 | 1,115.87 | -0.34% | 1,062 |
| Jul 21, 2026 | 1,130.00 | 1,145.00 | 1,122.80 | 1,144.20 | 1,119.69 | 1.73% | 1,376 |
| Jul 20, 2026 | 1,131.50 | 1,133.50 | 1,118.00 | 1,124.70 | 1,100.60 | -0.56% | 2,154 |
| Jul 17, 2026 | 1,145.00 | 1,145.00 | 1,128.20 | 1,131.00 | 1,106.77 | -0.04% | 763 |
| Jul 16, 2026 | 1,129.00 | 1,138.70 | 1,119.30 | 1,131.50 | 1,107.26 | 0.12% | 1,038 |
| Jul 15, 2026 | 1,123.90 | 1,139.00 | 1,119.50 | 1,130.10 | 1,105.89 | 1.39% | 1,185 |
| Jul 14, 2026 | 1,135.10 | 1,135.70 | 1,113.00 | 1,114.60 | 1,090.72 | -0.78% | 2,560 |
| Jul 13, 2026 | 1,130.10 | 1,145.00 | 1,101.00 | 1,123.40 | 1,099.33 | -0.82% | 1,956 |
| Jul 10, 2026 | 1,131.00 | 1,145.10 | 1,130.50 | 1,132.70 | 1,108.43 | 0.78% | 3,276 |
| Jul 9, 2026 | 1,105.00 | 1,149.90 | 1,105.00 | 1,123.90 | 1,099.82 | 0.98% | 1,922 |
| Jul 8, 2026 | 1,129.50 | 1,129.50 | 1,110.30 | 1,113.00 | 1,089.15 | -1.43% | 1,723 |
| Jul 7, 2026 | 1,132.60 | 1,135.90 | 1,126.10 | 1,129.10 | 1,104.91 | 0.16% | 857 |
| Jul 6, 2026 | 1,149.30 | 1,149.30 | 1,120.00 | 1,127.30 | 1,103.15 | -0.39% | 3,136 |
| Jul 3, 2026 | 1,117.60 | 1,134.00 | 1,114.10 | 1,131.70 | 1,107.45 | 0.95% | 1,656 |