Cheviot Company Limited (BOM:526817)
India
· Delayed Price · Currency is INR 985.00
-25.00 (-2.48%)
At close: Mar 9, 2026
Cheviot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,000.50 | 1,000.50 | 980.00 | 985.00 | 985.00 | -2.48% | 61 |
| Mar 6, 2026 | 1,009.00 | 1,012.90 | 1,005.60 | 1,010.00 | 1,010.00 | 0.60% | 55 |
| Mar 5, 2026 | 1,011.00 | 1,015.00 | 1,002.00 | 1,003.95 | 1,003.95 | -0.89% | 218 |
| Mar 4, 2026 | 1,008.00 | 1,019.00 | 1,001.50 | 1,013.00 | 1,013.00 | -1.46% | 121 |
| Mar 2, 2026 | 1,030.00 | 1,035.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.36% | 119 |
| Feb 27, 2026 | 1,040.00 | 1,061.10 | 1,038.00 | 1,042.15 | 1,042.15 | -0.60% | 80 |
| Feb 26, 2026 | 1,066.45 | 1,066.45 | 1,038.60 | 1,048.40 | 1,048.40 | -1.69% | 829 |
| Feb 25, 2026 | 1,099.90 | 1,099.90 | 1,060.90 | 1,066.45 | 1,066.45 | -0.62% | 448 |
| Feb 24, 2026 | 1,082.90 | 1,083.00 | 1,068.50 | 1,073.10 | 1,073.10 | -0.69% | 156 |
| Feb 23, 2026 | 1,080.00 | 1,098.45 | 1,076.25 | 1,080.55 | 1,080.55 | 0.49% | 231 |
| Feb 20, 2026 | 1,084.20 | 1,089.00 | 1,071.00 | 1,075.30 | 1,075.30 | 0.14% | 94 |
| Feb 19, 2026 | 1,081.00 | 1,082.40 | 1,070.10 | 1,073.75 | 1,073.75 | -0.58% | 175 |
| Feb 18, 2026 | 1,080.00 | 1,092.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.83% | 103 |
| Feb 17, 2026 | 1,078.00 | 1,100.00 | 1,078.00 | 1,089.00 | 1,089.00 | 0.54% | 402 |
| Feb 16, 2026 | 1,100.10 | 1,100.10 | 1,080.40 | 1,083.10 | 1,083.10 | 0.55% | 488 |
| Feb 13, 2026 | 1,058.20 | 1,088.00 | 1,028.40 | 1,077.20 | 1,077.20 | 0.34% | 341 |
| Feb 12, 2026 | 1,075.00 | 1,075.00 | 1,058.45 | 1,073.50 | 1,073.50 | 1.60% | 371 |
| Feb 11, 2026 | 1,078.00 | 1,078.00 | 1,050.00 | 1,056.60 | 1,056.60 | 0.09% | 271 |
| Feb 10, 2026 | 1,042.00 | 1,070.95 | 1,042.00 | 1,055.60 | 1,055.60 | 1.51% | 17 |
| Feb 9, 2026 | 1,041.20 | 1,059.60 | 1,039.00 | 1,039.90 | 1,039.90 | -0.05% | 234 |
| Feb 6, 2026 | 1,047.80 | 1,081.00 | 1,037.45 | 1,040.45 | 1,040.45 | 0.88% | 199 |
| Feb 5, 2026 | 1,030.60 | 1,035.85 | 1,028.00 | 1,031.35 | 1,031.35 | -0.70% | 233 |
| Feb 4, 2026 | 1,031.00 | 1,047.80 | 1,023.60 | 1,038.60 | 1,038.60 | 0.83% | 47 |
| Feb 3, 2026 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | 2.49% | 246 |
| Feb 2, 2026 | 992.10 | 1,005.00 | 983.00 | 1,005.00 | 1,005.00 | -0.69% | 24 |
| Feb 1, 2026 | 1,018.80 | 1,049.00 | 1,001.30 | 1,012.00 | 1,012.00 | 0.34% | 308 |
| Jan 30, 2026 | 1,006.00 | 1,015.00 | 1,001.00 | 1,008.55 | 1,008.55 | -1.33% | 74 |
| Jan 29, 2026 | 1,029.00 | 1,029.00 | 1,001.40 | 1,022.15 | 1,022.15 | 1.54% | 220 |
| Jan 28, 2026 | 1,010.00 | 1,020.15 | 1,002.70 | 1,006.65 | 1,006.65 | 1.47% | 186 |
| Jan 27, 2026 | 1,009.90 | 1,010.00 | 991.20 | 992.05 | 992.05 | 0.53% | 178 |
| Jan 23, 2026 | 999.00 | 999.00 | 982.10 | 986.85 | 986.85 | -0.99% | 291 |
| Jan 22, 2026 | 985.65 | 1,010.00 | 985.65 | 996.70 | 996.70 | -0.27% | 129 |
| Jan 21, 2026 | 998.00 | 1,009.00 | 986.60 | 999.40 | 999.40 | 0.54% | 103 |
| Jan 20, 2026 | 998.00 | 998.95 | 993.20 | 994.00 | 994.00 | -1.49% | 158 |
| Jan 19, 2026 | 1,006.80 | 1,018.90 | 1,001.50 | 1,009.00 | 1,009.00 | 0.69% | 6 |
| Jan 16, 2026 | 1,000.00 | 1,012.90 | 1,000.00 | 1,002.10 | 1,002.10 | -0.44% | 98 |
| Jan 14, 2026 | 1,016.60 | 1,030.00 | 1,001.30 | 1,006.50 | 1,006.50 | 0.16% | 42 |
| Jan 12, 2026 | 1,001.20 | 1,005.50 | 990.00 | 1,004.90 | 1,004.90 | -1.71% | 58 |
| Jan 9, 2026 | 1,022.95 | 1,034.25 | 1,017.40 | 1,022.35 | 1,022.35 | -0.06% | 76 |
| Jan 8, 2026 | 1,054.15 | 1,054.15 | 1,003.00 | 1,022.95 | 1,022.95 | -2.96% | 261 |
| Jan 7, 2026 | 1,085.00 | 1,085.00 | 1,052.00 | 1,054.15 | 1,054.15 | -2.38% | 772 |
| Jan 5, 2026 | 1,075.25 | 1,084.30 | 1,073.25 | 1,079.90 | 1,079.90 | 0.81% | 259 |
| Jan 2, 2026 | 1,072.00 | 1,085.00 | 1,067.00 | 1,071.25 | 1,071.25 | -1.48% | 91 |
| Jan 1, 2026 | 1,075.20 | 1,087.30 | 1,072.95 | 1,087.30 | 1,087.30 | 0.55% | 45 |
| Dec 31, 2025 | 1,072.10 | 1,089.00 | 1,072.10 | 1,081.30 | 1,081.30 | 0.12% | 451 |
| Dec 30, 2025 | 1,081.50 | 1,081.50 | 1,080.00 | 1,080.00 | 1,080.00 | 0.37% | 17 |
| Dec 29, 2025 | 1,080.05 | 1,093.80 | 1,075.00 | 1,076.00 | 1,076.00 | -0.37% | 129 |
| Dec 26, 2025 | 1,079.85 | 1,083.55 | 1,079.00 | 1,080.05 | 1,080.05 | -1.05% | 115 |
| Dec 24, 2025 | 1,094.00 | 1,100.00 | 1,083.00 | 1,091.50 | 1,091.50 | -0.73% | 93 |
| Dec 23, 2025 | 1,109.00 | 1,111.00 | 1,080.00 | 1,099.50 | 1,099.50 | 0.05% | 187 |
| Dec 22, 2025 | 1,056.00 | 1,142.90 | 1,054.00 | 1,098.90 | 1,098.90 | 4.49% | 456 |
| Dec 19, 2025 | 1,062.00 | 1,062.00 | 1,051.65 | 1,051.65 | 1,051.65 | -0.97% | 107 |
| Dec 18, 2025 | 1,055.00 | 1,064.40 | 1,055.00 | 1,061.90 | 1,061.90 | 0.63% | 53 |
| Dec 17, 2025 | 1,063.00 | 1,063.00 | 1,055.20 | 1,055.20 | 1,055.20 | 0.21% | 25 |
| Dec 16, 2025 | 1,066.00 | 1,066.00 | 1,048.90 | 1,053.00 | 1,053.00 | -1.31% | 78 |
| Dec 15, 2025 | 1,056.15 | 1,067.00 | 1,055.70 | 1,066.95 | 1,066.95 | 1.07% | 81 |
| Dec 12, 2025 | 1,063.80 | 1,093.00 | 1,042.70 | 1,055.70 | 1,055.70 | -2.02% | 500 |
| Dec 11, 2025 | 1,055.55 | 1,077.45 | 1,055.55 | 1,077.45 | 1,077.45 | 2.07% | 88 |
| Dec 10, 2025 | 1,050.00 | 1,058.50 | 1,046.55 | 1,055.55 | 1,055.55 | 2.18% | 20 |
| Dec 9, 2025 | 1,038.00 | 1,038.00 | 1,025.60 | 1,033.05 | 1,033.05 | -0.43% | 547 |
| Dec 8, 2025 | 1,061.20 | 1,070.00 | 1,036.10 | 1,037.55 | 1,037.55 | -2.44% | 238 |
| Dec 5, 2025 | 1,089.00 | 1,092.90 | 1,057.65 | 1,063.50 | 1,063.50 | 0.14% | 128 |
| Dec 4, 2025 | 1,055.05 | 1,069.20 | 1,053.90 | 1,062.00 | 1,062.00 | 0.88% | 246 |
| Dec 3, 2025 | 1,080.05 | 1,080.05 | 1,045.00 | 1,052.70 | 1,052.70 | -2.73% | 282 |
| Dec 2, 2025 | 1,071.25 | 1,093.00 | 1,069.10 | 1,082.30 | 1,082.30 | 1.23% | 91 |
| Dec 1, 2025 | 1,064.00 | 1,084.55 | 1,064.00 | 1,069.10 | 1,069.10 | -0.41% | 168 |
| Nov 28, 2025 | 1,078.00 | 1,089.50 | 1,064.10 | 1,073.55 | 1,073.55 | -0.52% | 189 |
| Nov 27, 2025 | 1,078.00 | 1,084.10 | 1,076.40 | 1,079.15 | 1,079.15 | -0.85% | 63 |
| Nov 26, 2025 | 1,092.00 | 1,093.20 | 1,086.00 | 1,088.40 | 1,088.40 | 0.90% | 149 |
| Nov 25, 2025 | 1,089.00 | 1,089.95 | 1,077.25 | 1,078.70 | 1,078.70 | -2.33% | 1,213 |
| Nov 24, 2025 | 1,099.15 | 1,111.00 | 1,095.00 | 1,104.45 | 1,104.45 | -0.28% | 92 |
| Nov 21, 2025 | 1,098.00 | 1,115.00 | 1,098.00 | 1,107.55 | 1,107.55 | -0.61% | 110 |
| Nov 20, 2025 | 1,112.00 | 1,120.05 | 1,112.00 | 1,114.35 | 1,114.35 | -0.21% | 91 |
| Nov 19, 2025 | 1,125.00 | 1,127.70 | 1,110.00 | 1,116.75 | 1,116.75 | -0.73% | 98 |
| Nov 18, 2025 | 1,130.00 | 1,131.70 | 1,120.00 | 1,124.95 | 1,124.95 | -0.10% | 364 |
| Nov 17, 2025 | 1,126.50 | 1,132.00 | 1,119.40 | 1,126.10 | 1,126.10 | -0.04% | 262 |
| Nov 14, 2025 | 1,133.00 | 1,139.90 | 1,126.00 | 1,126.50 | 1,126.50 | -1.22% | 71 |
| Nov 13, 2025 | 1,130.00 | 1,143.80 | 1,127.00 | 1,140.40 | 1,140.40 | 0.17% | 63 |
| Nov 12, 2025 | 1,111.10 | 1,153.00 | 1,111.10 | 1,138.50 | 1,138.50 | -1.53% | 101 |
| Nov 11, 2025 | 1,136.00 | 1,171.90 | 1,100.00 | 1,156.15 | 1,156.15 | 2.29% | 1,019 |
| Nov 10, 2025 | 1,111.05 | 1,143.00 | 1,103.55 | 1,130.25 | 1,130.25 | 1.56% | 199 |
| Nov 7, 2025 | 1,115.00 | 1,128.00 | 1,109.90 | 1,112.85 | 1,112.85 | -0.07% | 228 |
| Nov 6, 2025 | 1,125.00 | 1,131.00 | 1,112.00 | 1,113.65 | 1,113.65 | -2.33% | 488 |
| Nov 4, 2025 | 1,140.05 | 1,148.10 | 1,130.00 | 1,140.20 | 1,140.20 | 0.01% | 65 |
| Nov 3, 2025 | 1,146.95 | 1,149.55 | 1,140.00 | 1,140.05 | 1,140.05 | 0.72% | 69 |
| Oct 31, 2025 | 1,150.00 | 1,150.00 | 1,130.65 | 1,131.85 | 1,131.85 | -2.82% | 1,030 |
| Oct 30, 2025 | 1,127.10 | 1,165.20 | 1,127.10 | 1,164.75 | 1,164.75 | 2.29% | 98 |
| Oct 29, 2025 | 1,151.00 | 1,151.00 | 1,132.85 | 1,138.65 | 1,138.65 | -1.69% | 102 |
| Oct 28, 2025 | 1,162.00 | 1,165.00 | 1,151.05 | 1,158.20 | 1,158.20 | -0.84% | 246 |
| Oct 27, 2025 | 1,160.00 | 1,180.00 | 1,159.05 | 1,168.00 | 1,168.00 | 1.63% | 166 |
| Oct 24, 2025 | 1,148.70 | 1,153.80 | 1,147.40 | 1,149.25 | 1,149.25 | -0.50% | 148 |
| Oct 23, 2025 | 1,158.45 | 1,164.95 | 1,155.00 | 1,155.00 | 1,155.00 | 0.28% | 17 |
| Oct 21, 2025 | 1,148.95 | 1,152.00 | 1,120.50 | 1,151.80 | 1,151.80 | 1.69% | 346 |
| Oct 20, 2025 | 1,100.00 | 1,134.90 | 1,089.00 | 1,132.65 | 1,132.65 | 2.22% | 230 |
| Oct 17, 2025 | 1,126.70 | 1,126.70 | 1,104.60 | 1,108.00 | 1,108.00 | -1.95% | 2,003 |
| Oct 16, 2025 | 1,137.85 | 1,139.05 | 1,128.90 | 1,130.05 | 1,130.05 | -0.65% | 505 |
| Oct 15, 2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,137.50 | 1,137.50 | -0.22% | 311 |
| Oct 14, 2025 | 1,139.10 | 1,141.15 | 1,139.00 | 1,140.00 | 1,140.00 | -0.14% | 20 |
| Oct 13, 2025 | 1,141.00 | 1,155.00 | 1,138.65 | 1,141.65 | 1,141.65 | -1.11% | 325 |
| Oct 10, 2025 | 1,145.35 | 1,154.45 | 1,145.35 | 1,154.45 | 1,154.45 | 0.34% | 242 |