Cheviot Company Ltd Share Price

810.00

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
()
17-Jan-2020 860 868 816 824 244 3.14 2,554 52 -36
16-Jan-2020 848 863 830 852 197 3.91 2,366 33 3.60
15-Jan-2020 825 851 816 848 287 5.67 5,908 34.70 23.10
14-Jan-2020 816 830 800 827 248 3.62 3,544 30 10.80
13-Jan-2020 803 810 798 807 114 1.82 1,865 11.90 4.45
10-Jan-2020 811 817 791 803 192 2.21 2,013 25.70 -8.60
09-Jan-2020 791 810 790 795 251 3.53 3,317 20 4.40
08-Jan-2020 779 790 764 773 104 1.05 974 26 -5.70
07-Jan-2020 799 799 776 778 113 1.19 764 23.40 -21
06-Jan-2020 801 801 766 772 301 4.53 4,737 34.90 -29
03-Jan-2020 800 815 792 802 146 1.38 1,222 22.80 2
02-Jan-2020 805 838 805 820 470 7.22 6,590 33 15
01-Jan-2020 803 813 795 810 222 3.32 3,129 17.50 7.60
31-Dec-2019 775 803 762 793 286 5.66 5,897 40.60 18.50
30-Dec-2019 779 787 770 772 116 1.21 1,247 17 -7.50
27-Dec-2019 779 788 771 780 143 1.54 1,685 16.80 0.85
26-Dec-2019 792 792 775 778 121 1.97 2,067 16.50 -13
24-Dec-2019 794 794 760 781 206 2.03 1,890 33.50 -12
23-Dec-2019 760 799 760 779 343 3.66 3,393 39 18.60
20-Dec-2019 756 767 750 753 171 0.87 948 16.50 -3.30