Cheviot Company Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 15-Jan-2021 | 724 | 724 | 707 | 709 | 171 | 1.64 | 1,531 | 17 | -15 |
| 14-Jan-2021 | 725 | 730 | 715 | 717 | 147 | 1.20 | 1,046 | 15.20 | -8.40 |
| 13-Jan-2021 | 740 | 740 | 723 | 727 | 149 | 1.60 | 1,564 | 16.90 | -13 |
| 12-Jan-2021 | 738 | 738 | 722 | 734 | 236 | 3.56 | 4,124 | 15.70 | -4 |
| 11-Jan-2021 | 724 | 725 | 712 | 721 | 238 | 4.09 | 4,556 | 13 | -2.60 |
| 08-Jan-2021 | 718 | 721 | 700 | 717 | 218 | 3.75 | 3,459 | 21 | -1.10 |
| 07-Jan-2021 | 710 | 721 | 705 | 714 | 183 | 3.14 | 3,784 | 15.80 | 4.15 |
| 06-Jan-2021 | 722 | 722 | 701 | 708 | 174 | 2.23 | 2,584 | 20.60 | -14 |
| 05-Jan-2021 | 700 | 720 | 700 | 715 | 146 | 2.67 | 3,376 | 20 | 15.30 |
| 04-Jan-2021 | 700 | 713 | 700 | 708 | 177 | 1.86 | 1,888 | 13 | 8.20 |
| 01-Jan-2021 | 699 | 712 | 697 | 700 | 98 | 1.27 | 1,224 | 15 | 1 |
| 31-Dec-2020 | 692 | 708 | 692 | 697 | 123 | 1.42 | 1,344 | 16 | 5.40 |
| 30-Dec-2020 | 684 | 710 | 684 | 703 | 292 | 2.86 | 3,268 | 25.80 | 19.10 |
| 29-Dec-2020 | 689 | 699 | 682 | 691 | 247 | 4.96 | 5,503 | 17 | 1.65 |
| 28-Dec-2020 | 681 | 697 | 681 | 691 | 152 | 1.82 | 2,029 | 16 | 9.80 |
| 24-Dec-2020 | 690 | 700 | 678 | 681 | 310 | 3.41 | 3,749 | 21.70 | -9.10 |
| 23-Dec-2020 | 678 | 706 | 678 | 690 | 323 | 5.11 | 4,482 | 27.90 | 11.90 |
| 22-Dec-2020 | 680 | 689 | 660 | 681 | 164 | 1.61 | 1,408 | 29 | 1.15 |
| 21-Dec-2020 | 682 | 703 | 661 | 676 | 338 | 3.24 | 3,376 | 42.30 | -6 |
| 18-Dec-2020 | 698 | 704 | 687 | 689 | 302 | 3.38 | 3,912 | 16.70 | -9 |
| 17-Dec-2020 | 710 | 710 | 697 | 699 | 242 | 3.93 | 4,634 | 13 | -11 |
| 16-Dec-2020 | 706 | 718 | 700 | 707 | 146 | 1.87 | 2,137 | 17.90 | 0.85 |
