Skip to main content
Cheviot Company Limited (BOM:526817)
India flag India · Delayed Price · Currency is INR
1,099.15
-1.60 (-0.15%)
At close: Apr 28, 2026

Cheviot Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,107.651,114.101,090.451,099.151,099.15-0.15%169
Apr 27, 20261,106.951,118.001,100.751,100.751,100.751.84%253
Apr 24, 20261,084.201,087.451,063.001,080.851,080.85-0.84%216
Apr 23, 20261,110.751,110.751,084.201,090.001,090.00-1.87%261
Apr 22, 20261,101.651,114.001,100.001,110.751,110.75-0.18%108
Apr 21, 20261,100.351,114.201,100.351,112.751,112.750.04%252
Apr 20, 20261,090.101,120.951,057.001,112.301,112.302.79%374
Apr 17, 20261,098.301,109.001,077.601,082.101,082.10-1.38%164
Apr 16, 20261,090.501,104.301,090.501,097.201,097.20-0.08%133
Apr 15, 20261,072.001,100.001,072.001,098.051,098.052.86%205
Apr 13, 20261,040.501,073.001,020.001,067.551,067.552.23%241
Apr 10, 20261,050.001,060.951,043.001,044.251,044.25-0.55%341
Apr 9, 20261,050.951,052.501,041.601,050.001,050.000.95%83
Apr 8, 20261,040.951,048.501,023.051,040.101,040.102.20%101
Apr 7, 2026998.951,032.00998.951,017.751,017.753.19%186
Apr 6, 2026977.60999.90977.60986.25986.251.54%83
Apr 2, 2026934.00977.90928.05971.25971.254.73%93
Apr 1, 2026914.20950.00914.20927.35927.352.06%190
Mar 30, 2026942.00942.00900.00908.65908.65-3.85%568
Mar 27, 2026963.00963.00942.00945.00945.00-2.52%301
Mar 25, 2026977.90985.00965.00969.45969.450.46%128
Mar 24, 2026951.60965.00949.00965.00965.001.48%140
Mar 23, 2026960.40974.70949.25950.95950.95-3.07%411
Mar 20, 2026999.95999.95980.00981.05981.050.11%119
Mar 19, 2026990.001,000.00979.80980.00980.00-0.99%348
Mar 18, 2026980.001,005.45980.00989.75989.751.87%709
Mar 17, 2026973.00985.00961.00971.55971.55-0.22%213
Mar 16, 2026982.00999.00971.00973.70973.70-0.97%185
Mar 13, 2026987.00999.90981.00983.25983.25-1.04%52
Mar 12, 2026989.10996.60984.65993.60993.600.86%250
Mar 11, 20261,005.001,005.00985.10985.10985.10-0.30%45
Mar 10, 2026998.00998.00987.00988.10988.100.31%80
Mar 9, 20261,000.501,000.50980.00985.00985.00-2.48%61
Mar 6, 20261,009.001,012.901,005.601,010.001,010.000.60%55
Mar 5, 20261,011.001,015.001,002.001,003.951,003.95-0.89%218
Mar 4, 20261,008.001,019.001,001.501,013.001,013.00-1.46%121
Mar 2, 20261,030.001,035.001,028.001,028.001,028.00-1.36%119
Feb 27, 20261,040.001,061.101,038.001,042.151,042.15-0.60%80
Feb 26, 20261,066.451,066.451,038.601,048.401,048.40-1.69%829
Feb 25, 20261,099.901,099.901,060.901,066.451,066.45-0.62%448
Feb 24, 20261,082.901,083.001,068.501,073.101,073.10-0.69%156
Feb 23, 20261,080.001,098.451,076.251,080.551,080.550.49%231
Feb 20, 20261,084.201,089.001,071.001,075.301,075.300.14%94
Feb 19, 20261,081.001,082.401,070.101,073.751,073.75-0.58%175
Feb 18, 20261,080.001,092.001,080.001,080.001,080.00-0.83%103
Feb 17, 20261,078.001,100.001,078.001,089.001,089.000.54%402
Feb 16, 20261,100.101,100.101,080.401,083.101,083.100.55%488
Feb 13, 20261,058.201,088.001,028.401,077.201,077.200.34%341
Feb 12, 20261,075.001,075.001,058.451,073.501,073.501.60%371
Feb 11, 20261,078.001,078.001,050.001,056.601,056.600.09%271
Feb 10, 20261,042.001,070.951,042.001,055.601,055.601.51%17
Feb 9, 20261,041.201,059.601,039.001,039.901,039.90-0.05%234
Feb 6, 20261,047.801,081.001,037.451,040.451,040.450.88%199
Feb 5, 20261,030.601,035.851,028.001,031.351,031.35-0.70%233
Feb 4, 20261,031.001,047.801,023.601,038.601,038.600.83%47
Feb 3, 20261,030.001,050.001,025.001,030.001,030.002.49%246
Feb 2, 2026992.101,005.00983.001,005.001,005.00-0.69%24
Feb 1, 20261,018.801,049.001,001.301,012.001,012.000.34%308
Jan 30, 20261,006.001,015.001,001.001,008.551,008.55-1.33%74
Jan 29, 20261,029.001,029.001,001.401,022.151,022.151.54%220
Jan 28, 20261,010.001,020.151,002.701,006.651,006.651.47%186
Jan 27, 20261,009.901,010.00991.20992.05992.050.53%178
Jan 23, 2026999.00999.00982.10986.85986.85-0.99%291
Jan 22, 2026985.651,010.00985.65996.70996.70-0.27%129
Jan 21, 2026998.001,009.00986.60999.40999.400.54%103
Jan 20, 2026998.00998.95993.20994.00994.00-1.49%158
Jan 19, 20261,006.801,018.901,001.501,009.001,009.000.69%6
Jan 16, 20261,000.001,012.901,000.001,002.101,002.10-0.44%98
Jan 14, 20261,016.601,030.001,001.301,006.501,006.500.16%42
Jan 12, 20261,001.201,005.50990.001,004.901,004.90-1.71%58
Jan 9, 20261,022.951,034.251,017.401,022.351,022.35-0.06%76
Jan 8, 20261,054.151,054.151,003.001,022.951,022.95-2.96%261
Jan 7, 20261,085.001,085.001,052.001,054.151,054.15-2.38%772
Jan 5, 20261,075.251,084.301,073.251,079.901,079.900.81%259
Jan 2, 20261,072.001,085.001,067.001,071.251,071.25-1.48%91
Jan 1, 20261,075.201,087.301,072.951,087.301,087.300.55%45
Dec 31, 20251,072.101,089.001,072.101,081.301,081.300.12%451
Dec 30, 20251,081.501,081.501,080.001,080.001,080.000.37%17
Dec 29, 20251,080.051,093.801,075.001,076.001,076.00-0.37%129
Dec 26, 20251,079.851,083.551,079.001,080.051,080.05-1.05%115
Dec 24, 20251,094.001,100.001,083.001,091.501,091.50-0.73%93
Dec 23, 20251,109.001,111.001,080.001,099.501,099.500.05%187
Dec 22, 20251,056.001,142.901,054.001,098.901,098.904.49%456
Dec 19, 20251,062.001,062.001,051.651,051.651,051.65-0.97%107
Dec 18, 20251,055.001,064.401,055.001,061.901,061.900.63%53
Dec 17, 20251,063.001,063.001,055.201,055.201,055.200.21%25
Dec 16, 20251,066.001,066.001,048.901,053.001,053.00-1.31%78
Dec 15, 20251,056.151,067.001,055.701,066.951,066.951.07%81
Dec 12, 20251,063.801,093.001,042.701,055.701,055.70-2.02%500
Dec 11, 20251,055.551,077.451,055.551,077.451,077.452.07%88
Dec 10, 20251,050.001,058.501,046.551,055.551,055.552.18%20
Dec 9, 20251,038.001,038.001,025.601,033.051,033.05-0.43%547
Dec 8, 20251,061.201,070.001,036.101,037.551,037.55-2.44%238
Dec 5, 20251,089.001,092.901,057.651,063.501,063.500.14%128
Dec 4, 20251,055.051,069.201,053.901,062.001,062.000.88%246
Dec 3, 20251,080.051,080.051,045.001,052.701,052.70-2.73%282
Dec 2, 20251,071.251,093.001,069.101,082.301,082.301.23%91
Dec 1, 20251,064.001,084.551,064.001,069.101,069.10-0.41%168
Nov 28, 20251,078.001,089.501,064.101,073.551,073.55-0.52%189
Nov 27, 20251,078.001,084.101,076.401,079.151,079.15-0.85%63