Cheviot Company Limited (NSE:CHEVIOT)
India · Delayed Price · Currency is INR 1,096.00
+13.40 (1.24%)
Nov 6, 2026, 3:29 PM IST
NSE:CHEVIOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,096.90 | 1,102.90 | 1,084.00 | 1,096.00 | 1,096.00 | 1.24% | 989 |
| Nov 5, 2026 | 1,088.30 | 1,099.00 | 1,071.00 | 1,082.60 | 1,082.60 | 1.45% | 380 |
| Nov 4, 2026 | 1,072.80 | 1,072.80 | 1,037.70 | 1,067.10 | 1,067.10 | -0.53% | 1,279 |
| Nov 3, 2026 | 1,059.00 | 1,100.00 | 1,059.00 | 1,072.80 | 1,072.80 | -1.60% | 911 |
| Nov 2, 2026 | 1,079.00 | 1,099.90 | 1,079.00 | 1,090.20 | 1,090.20 | 1.41% | 333 |
| Oct 30, 2026 | 1,075.00 | 1,080.00 | 1,072.00 | 1,075.00 | 1,075.00 | -0.38% | 250 |
| Oct 29, 2026 | 1,074.50 | 1,096.00 | 1,074.50 | 1,079.10 | 1,079.10 | 0.45% | 374 |
| Oct 28, 2026 | 1,068.90 | 1,087.00 | 1,055.10 | 1,074.30 | 1,074.30 | 0.49% | 210 |
| Oct 27, 2026 | 1,064.20 | 1,077.00 | 1,064.20 | 1,069.10 | 1,069.10 | 0.46% | 1,234 |
| Oct 26, 2026 | 1,099.90 | 1,099.90 | 1,045.00 | 1,064.20 | 1,064.20 | -0.81% | 1,207 |
| Oct 23, 2026 | 1,060.60 | 1,127.00 | 1,040.10 | 1,072.90 | 1,072.90 | 0.69% | 1,801 |
| Oct 22, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,065.50 | 1,065.50 | -2.24% | 904 |
| Oct 21, 2026 | 1,132.00 | 1,146.80 | 1,085.70 | 1,089.90 | 1,089.90 | -3.91% | 1,482 |
| Oct 19, 2026 | 1,154.50 | 1,172.00 | 1,132.00 | 1,134.30 | 1,134.30 | -0.49% | 616 |
| Oct 16, 2026 | 1,142.30 | 1,159.20 | 1,137.90 | 1,139.90 | 1,139.90 | -0.32% | 747 |
| Oct 15, 2026 | 1,142.00 | 1,149.30 | 1,130.00 | 1,143.60 | 1,143.60 | 0.22% | 397 |
| Oct 14, 2026 | 1,140.00 | 1,158.00 | 1,135.80 | 1,141.10 | 1,141.10 | -0.04% | 890 |
| Oct 13, 2026 | 1,144.00 | 1,146.90 | 1,136.30 | 1,141.50 | 1,141.50 | -0.09% | 276 |
| Oct 12, 2026 | 1,132.00 | 1,147.80 | 1,132.00 | 1,142.50 | 1,142.50 | 0.57% | 361 |
| Oct 9, 2026 | 1,137.80 | 1,149.30 | 1,127.10 | 1,136.00 | 1,136.00 | -0.18% | 1,055 |
| Oct 8, 2026 | 1,146.20 | 1,159.20 | 1,130.00 | 1,138.00 | 1,138.00 | -0.91% | 1,802 |
| Oct 7, 2026 | 1,152.60 | 1,159.40 | 1,143.10 | 1,148.40 | 1,148.40 | -0.39% | 406 |
| Oct 6, 2026 | 1,166.00 | 1,169.50 | 1,133.00 | 1,152.90 | 1,152.90 | -1.10% | 1,698 |
| Oct 5, 2026 | 1,172.00 | 1,174.50 | 1,160.10 | 1,165.70 | 1,165.70 | -0.11% | 386 |
| Oct 1, 2026 | 1,180.60 | 1,197.50 | 1,166.10 | 1,167.00 | 1,167.00 | -1.37% | 1,374 |
| Sep 30, 2026 | 1,194.90 | 1,199.90 | 1,175.40 | 1,183.20 | 1,183.20 | 0.61% | 642 |
| Sep 29, 2026 | 1,175.50 | 1,193.90 | 1,171.00 | 1,176.00 | 1,176.00 | -1.00% | 620 |
| Sep 28, 2026 | 1,194.00 | 1,194.00 | 1,170.00 | 1,187.90 | 1,187.90 | 0.43% | 1,149 |
| Sep 25, 2026 | 1,165.20 | 1,215.00 | 1,162.30 | 1,182.80 | 1,182.80 | 1.39% | 3,044 |
| Sep 24, 2026 | 1,190.00 | 1,194.00 | 1,165.00 | 1,166.60 | 1,166.60 | -0.86% | 588 |
| Sep 23, 2026 | 1,171.70 | 1,189.80 | 1,170.70 | 1,176.70 | 1,176.70 | 0.54% | 676 |
| Sep 22, 2026 | 1,160.10 | 1,190.00 | 1,156.10 | 1,170.40 | 1,170.40 | 0.17% | 2,309 |
| Sep 21, 2026 | 1,170.00 | 1,179.90 | 1,160.00 | 1,168.40 | 1,168.40 | -0.54% | 711 |
| Sep 18, 2026 | 1,174.90 | 1,179.90 | 1,161.80 | 1,174.70 | 1,174.70 | 1.14% | 820 |
| Sep 17, 2026 | 1,169.20 | 1,175.10 | 1,160.20 | 1,161.50 | 1,161.50 | -1.16% | 611 |
| Sep 16, 2026 | 1,165.00 | 1,179.00 | 1,160.10 | 1,175.10 | 1,175.10 | 0.24% | 1,194 |
| Sep 15, 2026 | 1,213.80 | 1,235.00 | 1,170.00 | 1,172.30 | 1,172.30 | -2.94% | 1,305 |
| Sep 11, 2026 | 1,190.00 | 1,225.00 | 1,180.10 | 1,207.80 | 1,207.80 | 1.00% | 1,164 |
| 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 |