Cheviot Company Ltd Share Price

875.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Feb-2020 885 887 871 876 336 5.58 4,604 16 -9.50
19-Feb-2020 894 894 870 874 304 5 4,254 24.10 -21
18-Feb-2020 861 888 861 875 430 5.71 4,565 27 14
17-Feb-2020 870 893 860 871 504 12.10 11,324 33 0.90
14-Feb-2020 805 905 795 868 1,720 34.10 16,744 110 63
13-Feb-2020 800 815 800 809 113 1.34 1,454 15 9.10
12-Feb-2020 810 813 800 803 153 2.23 2,152 13 -7.10
11-Feb-2020 800 820 790 811 288 4.14 3,812 30 11
10-Feb-2020 874 874 674 794 707 14.30 11,761 200 -80
07-Feb-2020 856 869 840 843 297 6.64 6,657 28.90 -13
06-Feb-2020 825 860 825 857 471 7.79 5,819 35 31.80
05-Feb-2020 820 828 805 824 157 2.41 2,319 23 4.05
04-Feb-2020 797 818 777 810 274 4.11 3,912 41 13.30
03-Feb-2020 790 807 773 779 193 2.77 3,110 33.80 -12
01-Feb-2020 814 830 790 796 277 3.32 2,548 39.90 -18
31-Jan-2020 820 827 810 813 140 2.05 1,769 17 -6.90
30-Jan-2020 814 816 792 807 185 1.94 1,924 23.60 -6.70
29-Jan-2020 805 825 805 807 91 0.94 928 19.80 1.30
28-Jan-2020 811 820 802 805 91 1.19 1,169 18 -6.50
27-Jan-2020 829 829 803 811 145 2.44 2,214 26 -18
24-Jan-2020 828 848 816 831 330 4.37 3,394 32 3.15
23-Jan-2020 820 829 812 823 154 2.55 2,501 16.50 2.70