Cheviot Company Share Price History

Cheviot Company

CMP as on15-Jan-21 15:40

₹ 709.05
-7.6 -1.06%

Open

₹ 724.00

Turnover (lac)

₹ 31

Prev. Close

₹ 716.65

Day's Vol (shares)

₹ 2,295

Day's Range

₹ 707.00
₹ 724.00

Cheviot Company Historical Data

Go
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