Cheviot Company

Cheviot Company Ltd Historical Data

NSEBSE

₹1,066.4

(0.45%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	1,123	1,132	1,112	1,118.8	429	38,21,438.3	2,275
07-Nov-2025	1,119.1	1,135	1,111.1	1,124.7	322	22,50,027	1,544
10-Nov-2025	1,125	1,145.6	1,122.2	1,138.4	247	14,19,974.7	912
11-Nov-2025	1,134.6	1,170.1	1,082.3	1,158	1,193	1,19,53,167.6	2,978
12-Nov-2025	1,152.9	1,159	1,131	1,137.6	276	17,57,736.6	1,259
13-Nov-2025	1,140	1,140	1,122.6	1,129.8	248	14,89,633.3	1,042
14-Nov-2025	1,122.1	1,140.9	1,122.1	1,125.8	225	15,37,741	851
17-Nov-2025	1,118.6	1,136.8	1,118.2	1,122.6	218	18,78,851.8	1,423
18-Nov-2025	1,118	1,133	1,118	1,125.3	164	11,95,211	825
19-Nov-2025	1,123.4	1,127.4	1,110	1,112.7	231	16,84,439.7	1,234
20-Nov-2025	1,118.6	1,120	1,112.7	1,114.2	92	11,35,378.9	823
21-Nov-2025	1,111.3	1,117.8	1,103	1,107.9	185	10,56,406.6	546
24-Nov-2025	1,105.2	1,115	1,100	1,108.7	166	11,30,687.6	789
25-Nov-2025	1,108.6	1,108.6	1,077.2	1,080.5	487	31,78,214.8	1,867
26-Nov-2025	1,086.2	1,097.8	1,085.1	1,095	238	19,31,490.3	1,377
27-Nov-2025	1,100.1	1,100.8	1,075	1,076.9	358	19,12,095	1,327
28-Nov-2025	1,076.9	1,094.8	1,065	1,076.9	278	38,23,299.3	2,655
01-Dec-2025	1,070	1,082.6	1,065	1,071.2	174	9,96,653.4	703
02-Dec-2025	1,069.2	1,093	1,067	1,086.3	195	10,08,259.9	688
03-Dec-2025	1,092	1,092	1,043	1,050.2	506	36,58,787.6	2,531
04-Dec-2025	1,055.7	1,066.8	1,055.5	1,061.6	173	6,68,215.5	432
05-Dec-2025	1,067	1,092.9	1,057	1,066.4	290	10,76,507.7	294

Cheviot Company: Related NEWS

No Record Found

Invest wise with Expert advice