Cheviot Company

Cheviot Company Ltd Historical Data

NSEBSE

₹1,082.6

(-0.39%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Dec-2025	1,068.4	1,072.8	1,046	1,047.6	187	10,39,306.9	754
09-Dec-2025	1,046.1	1,046.1	1,021.3	1,032.6	396	13,58,156.7	831
10-Dec-2025	1,024.6	1,063.8	1,024.6	1,053.4	211	9,27,571.2	600
11-Dec-2025	1,052.1	1,078.8	1,051	1,073.6	215	7,80,025.4	503
12-Dec-2025	1,071.3	1,089.8	1,040	1,059.5	532	32,26,449.5	1,932
15-Dec-2025	1,065.1	1,069.8	1,052.3	1,057	205	9,37,042.6	609
16-Dec-2025	1,057	1,060.3	1,050.2	1,054	104	3,31,661.7	205
17-Dec-2025	1,056.9	1,069.4	1,053	1,061.9	110	4,07,694.6	218
18-Dec-2025	1,064.9	1,064.9	1,052.2	1,055.4	140	5,81,000.1	345
19-Dec-2025	1,055.1	1,064.8	1,053.2	1,056.8	149	9,96,696.2	790
22-Dec-2025	1,056.8	1,118	1,049.9	1,104.5	711	40,80,234.1	2,465
23-Dec-2025	1,118.4	1,118.4	1,083	1,107.5	434	22,67,126.1	1,078
24-Dec-2025	1,085	1,108.3	1,085	1,086.8	228	12,13,377.1	478
26-Dec-2025	1,092.5	1,093.9	1,080	1,082.6	132	9,35,080.6	685

Cheviot Company: Related NEWS

No Record Found

Invest wise with Expert advice