Cheviot Company Limited (NSE:CHEVIOT)
India · Delayed Price · Currency is INR 1,313.20
-45.40 (-3.34%)
May 8, 2026, 3:29 PM IST
NSE:CHEVIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1,054.00 | 1,054.00 | 1,036.10 | 1,047.50 | 1,047.50 | 0.43% | 1,007 |
| Apr 8, 2026 | 1,039.00 | 1,048.00 | 1,026.00 | 1,043.00 | 1,043.00 | 2.57% | 1,632 |
| Apr 7, 2026 | 985.00 | 1,040.00 | 980.65 | 1,016.85 | 1,016.85 | 2.33% | 3,199 |
| Apr 6, 2026 | 970.00 | 1,004.45 | 961.20 | 993.70 | 993.70 | 2.62% | 1,462 |
| Apr 2, 2026 | 948.70 | 980.00 | 919.50 | 968.35 | 968.35 | 4.34% | 2,175 |
| Apr 1, 2026 | 940.00 | 949.00 | 919.00 | 928.05 | 928.05 | 2.61% | 1,232 |
| Mar 30, 2026 | 932.00 | 944.10 | 898.00 | 904.40 | 904.40 | -4.12% | 3,950 |
| Mar 27, 2026 | 977.00 | 977.00 | 941.00 | 943.30 | 943.30 | -2.71% | 5,213 |
| Mar 25, 2026 | 965.00 | 989.70 | 965.00 | 969.60 | 969.60 | 0.49% | 2,180 |
| Mar 24, 2026 | 950.70 | 965.40 | 947.70 | 964.90 | 964.90 | 1.49% | 2,407 |
| Mar 23, 2026 | 985.60 | 985.60 | 945.10 | 950.70 | 950.70 | -3.54% | 4,478 |
| Mar 20, 2026 | 988.60 | 995.00 | 980.10 | 985.60 | 985.60 | 0.22% | 1,028 |
| Mar 19, 2026 | 985.10 | 992.00 | 980.10 | 983.40 | 983.40 | -1.08% | 1,587 |
| Mar 18, 2026 | 979.40 | 996.80 | 979.40 | 994.10 | 994.10 | 2.03% | 1,357 |
| Mar 17, 2026 | 974.80 | 984.90 | 961.00 | 974.30 | 974.30 | 0.20% | 2,550 |
| Mar 16, 2026 | 982.10 | 988.00 | 966.10 | 972.40 | 972.40 | -1.13% | 2,604 |
| Mar 13, 2026 | 990.90 | 991.00 | 980.30 | 983.50 | 983.50 | -0.84% | 1,376 |
| Mar 12, 2026 | 990.10 | 1,009.80 | 982.70 | 991.80 | 991.80 | 0.17% | 559 |
| Mar 11, 2026 | 994.00 | 1,007.00 | 980.00 | 990.10 | 990.10 | 0.13% | 1,256 |
| Mar 10, 2026 | 987.10 | 998.50 | 980.10 | 988.80 | 988.80 | 0.38% | 888 |
| Mar 9, 2026 | 1,005.00 | 1,005.00 | 975.00 | 985.10 | 985.10 | -2.25% | 1,571 |
| Mar 6, 2026 | 1,008.90 | 1,013.80 | 1,005.00 | 1,007.80 | 1,007.80 | -0.18% | 672 |
| Mar 5, 2026 | 1,009.00 | 1,015.00 | 1,001.00 | 1,009.60 | 1,009.60 | -0.03% | 1,841 |
| Mar 4, 2026 | 1,018.00 | 1,019.80 | 1,000.00 | 1,009.90 | 1,009.90 | -1.48% | 1,829 |
| Mar 2, 2026 | 1,035.80 | 1,050.80 | 1,020.00 | 1,025.10 | 1,025.10 | -1.93% | 1,399 |
| Feb 27, 2026 | 1,041.00 | 1,058.00 | 1,036.00 | 1,045.30 | 1,045.30 | 0.43% | 509 |
| Feb 26, 2026 | 1,069.90 | 1,074.90 | 1,038.80 | 1,040.80 | 1,040.80 | -2.77% | 2,493 |
| Feb 25, 2026 | 1,080.00 | 1,090.90 | 1,068.10 | 1,070.40 | 1,070.40 | -0.36% | 998 |
| Feb 24, 2026 | 1,071.70 | 1,080.70 | 1,065.30 | 1,074.30 | 1,074.30 | -0.59% | 727 |
| Feb 23, 2026 | 1,072.60 | 1,085.00 | 1,072.60 | 1,080.70 | 1,080.70 | -0.15% | 1,048 |
| Feb 20, 2026 | 1,069.70 | 1,098.00 | 1,069.10 | 1,082.30 | 1,082.30 | 1.18% | 970 |