Cheviot Co. Ltd. CHEVIOT
NSE · India · Process Industries
INR 1,170.00-13.20 (-1.12%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,183.20 | +0.61% | INR 1,194.90 | INR 1,199.90 | INR 1,175.40 | 642 |
| 2026-09-29 | INR 1,176.00 | -1.00% | INR 1,175.50 | INR 1,193.90 | INR 1,171.00 | 620 |
| 2026-09-28 | INR 1,187.90 | +0.43% | INR 1,194.00 | INR 1,194.00 | INR 1,170.00 | 1.15K |
| 2026-09-25 | INR 1,182.80 | +1.39% | INR 1,165.20 | INR 1,215.00 | INR 1,162.30 | 3.04K |
| 2026-09-24 | INR 1,166.60 | -0.86% | INR 1,190.00 | INR 1,194.00 | INR 1,165.00 | 588 |
| 2026-09-23 | INR 1,176.70 | +0.54% | INR 1,171.70 | INR 1,189.80 | INR 1,170.70 | 676 |
| 2026-09-22 | INR 1,170.40 | +0.17% | INR 1,160.10 | INR 1,190.00 | INR 1,156.10 | 2.31K |
| 2026-09-21 | INR 1,168.40 | -0.54% | INR 1,170.00 | INR 1,179.90 | INR 1,160.00 | 711 |
| 2026-09-18 | INR 1,174.70 | +1.14% | INR 1,174.90 | INR 1,179.90 | INR 1,161.80 | 820 |
| 2026-09-17 | INR 1,161.50 | -1.16% | INR 1,169.20 | INR 1,175.10 | INR 1,160.20 | 611 |
| 2026-09-16 | INR 1,175.10 | +0.24% | INR 1,165.00 | INR 1,179.00 | INR 1,160.10 | 1.19K |
| 2026-09-15 | INR 1,172.30 | -2.94% | INR 1,213.80 | INR 1,235.00 | INR 1,170.00 | 1.31K |
| 2026-09-11 | INR 1,207.80 | +1.00% | INR 1,190.00 | INR 1,225.00 | INR 1,180.10 | 1.16K |
| 2026-09-10 | INR 1,195.90 | +0.93% | INR 1,198.00 | INR 1,205.00 | INR 1,180.10 | 1.41K |
| 2026-09-09 | INR 1,184.90 | -2.45% | INR 1,205.30 | INR 1,224.30 | INR 1,180.10 | 1.49K |
| 2026-09-08 | INR 1,214.60 | -0.21% | INR 1,225.00 | INR 1,234.90 | INR 1,208.00 | 2.63K |
| 2026-09-07 | INR 1,217.10 | +4.98% | INR 1,189.90 | INR 1,244.10 | INR 1,177.00 | 14.21K |
| 2026-09-04 | INR 1,159.40 | +1.43% | INR 1,143.00 | INR 1,166.00 | INR 1,141.00 | 1.43K |
| 2026-09-03 | INR 1,143.10 | -0.65% | INR 1,132.20 | INR 1,155.00 | INR 1,132.20 | 550 |
| 2026-09-02 | INR 1,150.60 | +2.31% | INR 1,112.10 | INR 1,159.00 | INR 1,101.00 | 1.55K |
| 2026-09-01 | INR 1,124.60 | -0.86% | INR 1,149.00 | INR 1,159.00 | INR 1,120.00 | 572 |
| 2026-08-31 | INR 1,134.30 | -0.64% | INR 1,141.60 | INR 1,141.60 | INR 1,130.60 | 534 |
| 2026-08-28 | INR 1,141.60 | +0.51% | INR 1,142.50 | INR 1,146.00 | INR 1,135.00 | 725 |
| 2026-08-27 | INR 1,135.80 | -1.58% | INR 1,148.00 | INR 1,156.00 | INR 1,134.00 | 1.36K |
| 2026-08-26 | INR 1,154.00 | -0.12% | INR 1,155.40 | INR 1,164.00 | INR 1,150.00 | 1.04K |
| 2026-08-25 | INR 1,155.40 | -0.93% | INR 1,162.30 | INR 1,163.70 | INR 1,150.10 | 479 |
| 2026-08-24 | INR 1,166.30 | +0.01% | INR 1,179.00 | INR 1,179.00 | INR 1,158.20 | 1.13K |
| 2026-08-21 | INR 1,166.20 | -0.86% | INR 1,182.50 | INR 1,182.50 | INR 1,159.20 | 768 |
| 2026-08-20 | INR 1,176.30 | +3.08% | INR 1,143.10 | INR 1,204.10 | INR 1,143.10 | 2.85K |
| 2026-08-19 | INR 1,141.10 | -2.10% | INR 1,167.50 | INR 1,175.90 | INR 1,139.00 | 1.55K |
| 2026-08-18 | INR 1,165.60 | +0.35% | INR 1,170.00 | INR 1,175.00 | INR 1,160.00 | 394 |
| 2026-08-17 | INR 1,161.50 | +0.22% | INR 1,163.60 | INR 1,167.00 | INR 1,151.00 | 1.29K |
| 2026-08-14 | INR 1,159.00 | +0.02% | INR 1,165.20 | INR 1,166.00 | INR 1,148.00 | 764 |
| 2026-08-13 | INR 1,158.80 | -0.28% | INR 1,150.00 | INR 1,169.90 | INR 1,150.00 | 1.30K |
| 2026-08-12 | INR 1,162.10 | -0.55% | INR 1,230.00 | INR 1,230.00 | INR 1,152.00 | 2.23K |
| 2026-08-11 | INR 1,168.50 | +2.25% | INR 1,183.00 | INR 1,183.00 | INR 1,155.00 | 2.34K |
| 2026-08-10 | INR 1,142.80 | -1.96% | INR 1,178.50 | INR 1,178.50 | INR 1,135.60 | 3.17K |
| 2026-08-07 | INR 1,165.60 | -1.17% | INR 1,175.10 | INR 1,186.20 | INR 1,156.00 | 2.68K |
| 2026-08-06 | INR 1,179.40 | -3.45% | INR 1,234.90 | INR 1,236.00 | INR 1,175.00 | 14.52K |
| 2026-08-05 | INR 1,221.60 | +8.05% | INR 1,100.00 | INR 1,280.00 | INR 1,100.00 | 104.64K |
| 2026-08-04 | INR 1,130.60 | +0.02% | INR 1,130.00 | INR 1,139.60 | INR 1,124.10 | 1.83K |
| 2026-08-03 | INR 1,130.40 | +2.15% | INR 1,150.00 | INR 1,150.00 | INR 1,112.00 | 2.01K |
| 2026-07-31 | INR 1,106.60 | -1.86% | INR 1,044.00 | INR 1,111.90 | INR 1,044.00 | 3.84K |
| 2026-07-30 | INR 1,127.60 | -3.37% | INR 1,166.90 | INR 1,168.00 | INR 1,105.10 | 4.78K |
| 2026-07-29 | INR 1,166.90 | +0.86% | INR 1,159.90 | INR 1,175.00 | INR 1,159.90 | 11.50K |
| 2026-07-28 | INR 1,156.90 | -0.36% | INR 1,162.00 | INR 1,169.00 | INR 1,138.50 | 2.53K |
| 2026-07-27 | INR 1,161.10 | +0.65% | INR 1,155.00 | INR 1,170.00 | INR 1,146.10 | 2.11K |
| 2026-07-24 | INR 1,153.60 | +2.04% | INR 1,130.50 | INR 1,172.00 | INR 1,120.10 | 4.26K |
| 2026-07-23 | INR 1,130.50 | -0.86% | INR 1,148.00 | INR 1,148.00 | INR 1,128.00 | 1.47K |
| 2026-07-22 | INR 1,140.30 | -0.34% | INR 1,145.00 | INR 1,145.00 | INR 1,130.10 | 1.06K |
| 2026-07-21 | INR 1,144.20 | +1.73% | INR 1,130.00 | INR 1,145.00 | INR 1,122.80 | 1.38K |
| 2026-07-20 | INR 1,124.70 | -0.56% | INR 1,131.50 | INR 1,133.50 | INR 1,118.00 | 2.15K |
| 2026-07-17 | INR 1,131.00 | -0.04% | INR 1,145.00 | INR 1,145.00 | INR 1,128.20 | 763 |
| 2026-07-16 | INR 1,131.50 | +0.12% | INR 1,129.00 | INR 1,138.70 | INR 1,119.30 | 1.04K |
| 2026-07-15 | INR 1,130.10 | +1.39% | INR 1,123.90 | INR 1,139.00 | INR 1,119.50 | 1.19K |
| 2026-07-14 | INR 1,114.60 | -0.78% | INR 1,135.10 | INR 1,135.70 | INR 1,113.00 | 2.56K |
| 2026-07-13 | INR 1,123.40 | -0.82% | INR 1,130.10 | INR 1,145.00 | INR 1,101.00 | 1.96K |
| 2026-07-10 | INR 1,132.70 | +0.78% | INR 1,131.00 | INR 1,145.10 | INR 1,130.50 | 3.28K |
| 2026-07-09 | INR 1,123.90 | +0.98% | INR 1,105.00 | INR 1,149.90 | INR 1,105.00 | 1.92K |
| 2026-07-08 | INR 1,113.00 | -1.43% | INR 1,129.50 | INR 1,129.50 | INR 1,110.30 | 1.72K |
| 2026-07-07 | INR 1,129.10 | +0.16% | INR 1,132.60 | INR 1,135.90 | INR 1,126.10 | 857 |
| 2026-07-06 | INR 1,127.30 | -0.39% | INR 1,149.30 | INR 1,149.30 | INR 1,120.00 | 3.14K |
| 2026-07-03 | INR 1,131.70 | +0.95% | INR 1,117.60 | INR 1,134.00 | INR 1,114.10 | 1.66K |
| 2026-07-02 | INR 1,121.00 | +0.34% | INR 1,123.10 | INR 1,129.00 | INR 1,115.00 | 820 |
| 2026-07-01 | INR 1,117.20 | +0.79% | INR 1,114.20 | INR 1,149.90 | INR 1,110.80 | 1.02K |
| 2026-06-30 | INR 1,108.40 | -0.93% | INR 1,124.00 | INR 1,124.00 | INR 1,103.00 | 806 |
| 2026-06-29 | INR 1,118.80 | -0.12% | INR 1,120.50 | INR 1,125.80 | INR 1,114.50 | 429 |
| 2026-06-26 | INR 1,120.20 | 0.00% | INR 1,120.20 | INR 1,120.20 | INR 1,120.20 | 0 |
| 2026-06-25 | INR 1,120.20 | -0.16% | INR 1,127.50 | INR 1,127.50 | INR 1,107.10 | 1.78K |
| 2026-06-24 | INR 1,122.00 | -0.20% | INR 1,129.80 | INR 1,129.80 | INR 1,107.30 | 574 |
| 2026-06-23 | INR 1,124.20 | -0.39% | INR 1,134.40 | INR 1,141.10 | INR 1,115.00 | 1.50K |
| 2026-06-22 | INR 1,128.60 | +1.43% | INR 1,112.60 | INR 1,144.00 | INR 1,112.60 | 4.26K |
| 2026-06-19 | INR 1,112.70 | -0.09% | INR 1,112.90 | INR 1,117.90 | INR 1,091.00 | 1.74K |
| 2026-06-18 | INR 1,113.70 | +0.12% | INR 1,106.50 | INR 1,121.00 | INR 1,105.30 | 507 |
| 2026-06-17 | INR 1,112.40 | +1.72% | INR 1,093.60 | INR 1,127.90 | INR 1,092.00 | 1.58K |
| 2026-06-16 | INR 1,093.60 | -0.36% | INR 1,102.90 | INR 1,109.00 | INR 1,090.90 | 649 |
| 2026-06-15 | INR 1,097.60 | +1.25% | INR 1,086.00 | INR 1,110.90 | INR 1,086.00 | 2.51K |
| 2026-06-12 | INR 1,084.10 | +0.97% | INR 1,079.40 | INR 1,086.00 | INR 1,075.00 | 888 |
| 2026-06-11 | INR 1,073.70 | -0.90% | INR 1,087.40 | INR 1,099.00 | INR 1,070.00 | 1.61K |
| 2026-06-10 | INR 1,083.50 | -0.20% | INR 1,089.90 | INR 1,096.00 | INR 1,083.00 | 784 |
| 2026-06-09 | INR 1,085.70 | +1.24% | INR 1,077.90 | INR 1,094.00 | INR 1,072.40 | 785 |
| 2026-06-08 | INR 1,072.40 | -2.88% | INR 1,104.50 | INR 1,104.50 | INR 1,063.20 | 2.47K |
| 2026-06-05 | INR 1,104.20 | +0.33% | INR 1,107.70 | INR 1,112.10 | INR 1,100.00 | 1.14K |
| 2026-06-04 | INR 1,100.60 | +0.33% | INR 1,102.30 | INR 1,138.00 | INR 1,090.10 | 2.63K |
| 2026-06-03 | INR 1,097.00 | -2.23% | INR 1,115.40 | INR 1,121.00 | INR 1,088.10 | 3.15K |
| 2026-06-02 | INR 1,122.00 | +2.60% | INR 1,098.30 | INR 1,128.00 | INR 1,081.00 | 2.96K |
| 2026-06-01 | INR 1,093.60 | +1.34% | INR 1,079.10 | INR 1,109.00 | INR 1,075.00 | 1.86K |
| 2026-05-29 | INR 1,079.10 | -1.51% | INR 1,110.00 | INR 1,120.00 | INR 1,072.30 | 1.55K |
| 2026-05-28 | INR 1,095.60 | 0.00% | INR 1,095.60 | INR 1,095.60 | INR 1,095.60 | 0 |
| 2026-05-27 | INR 1,095.60 | -1.66% | INR 1,120.90 | INR 1,121.50 | INR 1,094.60 | 4.65K |