Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Cheviot Company Limited (CHEVIOT.BO)

Compare
1,068.70
+15.20
+(1.44%)
At close: April 17 at 3:28:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,064.101,070.001,061.901,068.701,068.70240
Apr 16, 20251,038.001,060.951,033.201,053.501,053.50191
Apr 15, 20251,029.801,037.001,029.751,034.251,034.2576
Apr 11, 20251,033.901,039.851,006.251,018.651,018.65206
Apr 9, 20251,016.551,020.851,009.001,020.851,020.8555
Apr 8, 20251,024.001,024.001,002.301,019.001,019.00203
Apr 7, 20251,024.001,024.00973.201,002.951,002.95425
Apr 4, 20251,039.001,039.001,028.351,028.651,028.6535
Apr 3, 20251,034.801,049.101,034.801,043.301,043.30251
Apr 2, 20251,030.551,037.551,026.951,034.801,034.8082
Apr 1, 20251,024.201,035.001,021.051,029.851,029.85202
Mar 28, 20251,025.001,026.151,007.951,014.601,014.601,422
Mar 27, 2025992.051,036.75992.051,016.601,016.602,114
Mar 26, 20251,032.001,040.001,018.151,019.201,019.201,874
Mar 25, 20251,044.051,070.001,033.101,035.451,035.451,276
Mar 24, 20251,021.051,051.901,021.051,032.751,032.751,166
Mar 21, 20251,051.151,051.201,032.001,038.901,038.90640
Mar 20, 20251,057.001,057.051,036.751,039.051,039.05479
Mar 19, 20251,048.451,062.001,026.701,044.951,044.95870
Mar 18, 20251,039.951,050.001,030.901,039.601,039.60376
Mar 17, 20251,039.001,039.401,030.451,031.301,031.30202
Mar 13, 20251,047.101,047.101,025.001,030.451,030.45521
Mar 12, 20251,062.651,062.651,025.001,033.651,033.651,967
Mar 11, 20251,021.251,069.001,021.201,036.351,036.35589
Mar 10, 20251,040.051,071.501,013.451,015.151,015.151,202
Mar 7, 20251,058.001,066.901,051.651,063.501,063.50396
Mar 6, 20251,046.801,051.001,044.501,050.951,050.95369
Mar 5, 20251,026.001,038.651,018.901,026.651,026.65246
Mar 4, 20251,047.951,047.95998.801,018.701,018.701,353
Mar 3, 20251,060.101,060.101,003.001,010.651,010.65641
Feb 28, 20251,056.601,056.601,021.451,032.251,032.25740
Feb 27, 20251,085.251,085.251,051.051,063.051,063.05283
Feb 25, 20251,100.001,100.001,073.251,085.251,085.25399
Feb 24, 20251,083.801,108.951,080.001,100.001,100.00698
Feb 21, 20251,097.551,110.001,076.001,098.801,098.80548
Feb 20, 20251,085.351,110.001,081.701,101.201,101.20985
Feb 19, 20251,049.151,100.001,049.151,075.951,075.952,310
Feb 18, 20251,033.101,061.851,033.101,041.451,041.451,302
Feb 17, 20251,067.651,082.001,048.651,065.501,065.501,129
Feb 14, 20251,148.951,148.951,046.501,073.451,073.452,143
Feb 13, 20251,179.951,199.951,167.001,181.651,181.65513
Feb 12, 20251,180.701,180.701,148.301,166.851,166.8585
Feb 11, 20251,193.451,200.001,172.751,175.551,175.55369
Feb 10, 20251,200.001,200.001,186.101,187.701,187.70189
Feb 7, 20251,220.001,223.951,190.001,196.851,196.8542
Feb 6, 20251,216.001,220.001,211.001,215.801,215.8070
Feb 5, 20251,213.001,213.001,191.051,201.451,201.45298
Feb 4, 20251,166.051,198.251,166.051,196.401,196.4062
Feb 3, 20251,165.601,193.001,165.601,188.551,188.55119
Feb 1, 20251,195.701,205.951,187.001,188.301,188.30583
Jan 31, 20251,182.101,199.951,182.001,199.751,199.75353
Jan 30, 20251,193.001,207.501,182.801,190.351,190.35641
Jan 29, 20251,214.651,224.301,190.001,192.101,192.10405
Jan 28, 20251,207.701,215.001,187.351,209.401,209.40367
Jan 27, 20251,233.751,233.751,200.001,212.001,212.00116
Jan 24, 20251,240.351,260.001,222.451,234.551,234.55408
Jan 23, 20251,264.951,265.051,241.951,243.901,243.90417
Jan 22, 20251,241.001,310.101,229.001,264.051,264.051,425
Jan 21, 20251,278.301,278.301,253.001,256.751,256.75236
Jan 20, 20251,230.751,287.401,219.501,284.251,284.25464
Jan 17, 20251,212.001,250.001,203.001,217.801,217.80400
Jan 16, 20251,229.201,236.701,204.101,213.201,213.20672
Jan 15, 20251,244.051,244.051,205.001,220.151,220.15322
Jan 14, 20251,233.051,235.151,218.701,225.701,225.70334
Jan 13, 20251,250.001,256.501,210.001,216.651,216.65598
Jan 10, 20251,276.501,276.501,243.301,256.601,256.60192
Jan 9, 20251,283.301,284.551,271.901,275.051,275.05201
Jan 8, 20251,299.001,299.001,274.401,281.701,281.70188
Jan 7, 20251,280.051,308.001,274.551,299.001,299.00243
Jan 6, 20251,279.501,311.301,255.001,262.801,262.80692
Jan 3, 20251,306.601,323.851,302.301,311.301,311.30181
Jan 2, 20251,308.651,313.851,304.951,305.001,305.00272
Jan 1, 20251,330.901,330.901,290.151,294.851,294.85311
Dec 31, 20241,288.851,289.951,257.151,288.751,288.75233
Dec 30, 20241,323.001,323.001,279.001,281.151,281.15154
Dec 27, 20241,315.801,324.351,309.901,312.451,312.4546
Dec 26, 20241,292.001,324.301,292.001,314.901,314.90160
Dec 24, 20241,291.101,333.001,291.101,326.801,326.80395
Dec 23, 20241,318.001,334.801,305.601,308.351,308.351,066
Dec 20, 20241,362.051,364.401,312.001,318.001,318.00439
Dec 19, 20241,366.401,375.451,348.201,358.401,358.40277
Dec 18, 20241,439.951,439.951,378.701,379.101,379.10193
Dec 17, 20241,433.651,439.001,395.151,401.851,401.85426
Dec 16, 20241,440.901,440.901,393.701,415.351,415.35402
Dec 13, 20241,390.001,425.001,382.001,401.651,401.651,360
Dec 12, 20241,410.901,411.751,380.001,383.351,383.35462
Dec 11, 20241,370.001,439.401,365.001,383.201,383.202,555
Dec 10, 20241,280.051,334.151,280.001,322.951,322.95250
Dec 9, 20241,319.901,350.001,319.901,338.151,338.15472
Dec 6, 20241,305.901,313.951,290.051,301.301,301.30545
Dec 5, 20241,235.001,314.001,235.001,305.901,305.90963
Dec 4, 20241,288.001,306.901,276.001,295.001,295.00876
Dec 3, 20241,271.551,289.901,270.001,271.651,271.65139
Dec 2, 20241,272.651,275.001,253.701,261.001,261.00301
Nov 29, 20241,270.951,342.001,260.001,269.351,269.35346
Nov 28, 20241,249.901,267.351,248.701,251.651,251.65132
Nov 27, 20241,239.051,249.951,236.901,249.951,249.9542
Nov 26, 20241,269.651,269.651,232.201,240.751,240.75611
Nov 25, 20241,270.901,270.901,230.151,234.351,234.35401
Nov 22, 20241,280.951,280.951,226.001,231.201,231.20646
Nov 21, 20241,260.901,265.201,225.001,238.601,238.60673
Nov 19, 20241,260.801,260.801,233.301,237.051,237.05564
Nov 18, 20241,248.951,248.951,226.601,236.901,236.90193
Nov 14, 20241,279.551,279.551,225.001,229.601,229.60217
Nov 13, 20241,248.051,249.801,219.001,224.001,224.00269
Nov 12, 20241,259.901,273.601,241.051,248.001,248.00261
Nov 11, 20241,267.851,274.301,250.001,259.851,259.85620
Nov 8, 20241,320.901,320.901,269.001,282.051,282.05604
Nov 7, 20241,318.701,320.951,310.001,317.951,317.95416
Nov 6, 20241,295.951,308.051,293.001,302.651,302.65101
Nov 4, 20241,276.951,305.001,262.001,281.001,281.001,805
Nov 1, 20241,294.801,300.001,278.351,290.551,290.55173
Oct 31, 20241,294.851,310.951,264.351,268.851,268.851,254
Oct 29, 20241,263.801,269.451,250.951,260.801,260.80803
Oct 28, 20241,225.001,385.001,218.751,269.701,269.706,663
Oct 25, 20241,240.051,246.001,204.001,235.801,235.80800
Oct 24, 20241,222.001,266.451,222.001,242.301,242.30386
Oct 23, 20241,221.601,400.001,220.701,248.951,248.95667
Oct 22, 20241,270.051,284.151,234.051,247.201,247.202,567
Oct 21, 20241,300.001,300.001,273.001,275.851,275.85346
Oct 18, 20241,370.951,370.951,246.951,288.251,288.251,162
Oct 17, 20241,307.051,313.201,285.001,298.101,298.10753
Oct 16, 20241,278.151,319.401,278.151,305.001,305.00615
Oct 15, 20241,293.001,325.951,289.001,310.601,310.60188
Oct 14, 20241,314.501,322.951,311.101,313.951,313.95173
Oct 11, 20241,330.151,333.001,302.751,314.451,314.451,389
Oct 10, 20241,360.901,360.901,330.001,332.051,332.05346
Oct 9, 20241,330.951,356.951,330.001,336.751,336.75163
Oct 8, 20241,295.001,320.051,295.001,318.801,318.80324
Oct 7, 20241,361.951,372.301,290.051,300.301,300.30857
Oct 4, 20241,390.001,396.001,355.501,362.201,362.201,203
Oct 3, 20241,380.001,406.001,375.051,395.051,395.051,024
Oct 1, 20241,415.001,419.001,404.101,407.451,407.45226
Sep 30, 20241,393.001,423.151,393.001,405.501,405.50269
Sep 27, 20241,407.851,419.401,395.001,397.351,397.35390
Sep 26, 20241,394.001,425.001,388.251,408.251,408.251,433
Sep 25, 20241,429.651,430.001,413.151,422.001,422.00685
Sep 24, 20241,423.301,433.551,405.401,413.901,413.90297
Sep 23, 20241,422.001,432.451,410.301,423.251,423.251,070
Sep 20, 20241,417.051,426.401,400.001,418.851,418.85531
Sep 19, 20241,437.951,440.101,402.001,416.851,416.85642
Sep 18, 20241,450.001,450.001,425.001,427.951,427.95961
Sep 17, 20241,450.051,451.201,435.051,447.801,447.80306
Sep 16, 20241,463.001,480.101,437.551,450.351,450.35790
Sep 13, 20241,457.401,472.451,453.651,456.651,456.65515
Sep 12, 20241,451.051,485.151,442.001,449.451,449.45897
Sep 11, 20241,487.701,492.501,463.501,477.601,477.60386
Sep 10, 20241,476.851,496.951,472.951,486.851,486.85624
Sep 9, 20241,450.001,480.501,450.001,476.901,476.90453
Sep 6, 20241,478.901,510.601,462.351,470.651,470.65446
Sep 5, 20241,462.701,490.301,455.851,477.451,477.45496
Sep 4, 20241,469.901,475.001,455.001,455.851,455.85952
Sep 3, 20241,501.001,512.251,470.001,472.101,472.10839
Sep 2, 20241,527.001,549.601,490.001,496.801,496.801,334
Aug 30, 20241,550.001,604.901,550.001,558.151,558.153,110
Aug 29, 20241,563.001,644.001,527.051,538.451,538.455,594
Aug 28, 20241,450.101,651.001,450.101,563.001,563.0013,215
Aug 26, 20241,487.001,488.501,452.101,461.101,461.10629
Aug 23, 20241,506.051,508.001,475.001,481.451,481.452,658
Aug 22, 20241,470.101,517.451,470.101,499.351,499.351,843
Aug 21, 20241,486.001,519.951,475.401,492.051,492.05767
Aug 20, 20241,514.001,520.001,480.001,486.901,486.904,954
Aug 19, 20241,484.851,521.001,470.051,511.801,511.806,263
Aug 16, 20241,414.051,442.901,385.801,434.751,434.751,232
Aug 14, 20241,412.101,419.951,395.901,413.901,413.90353
Aug 13, 20241,412.251,421.901,395.551,404.301,404.30933
Aug 12, 20241,423.601,430.001,400.101,416.151,416.15570
Aug 9, 20241,494.001,522.001,437.101,440.801,440.802,250
Aug 8, 20241,485.901,560.001,427.501,491.201,491.209,869
Aug 7, 20241,511.301,520.051,454.901,456.751,456.751,269
Aug 6, 20241,384.751,516.351,370.551,469.201,469.204,803
Aug 5, 20241,360.001,400.001,341.001,357.601,357.60889
Aug 2, 20241,394.201,397.601,384.051,387.601,387.60530
Aug 1, 20241,417.101,417.651,396.001,402.601,402.60359
Jul 31, 20241,405.101,420.001,398.001,416.001,416.00659
Jul 30, 20241,397.001,444.201,387.401,410.801,410.803,626
Jul 29, 20241,381.551,418.001,381.401,396.901,396.901,015
Jul 26, 20241,383.651,389.951,377.101,383.651,383.65437
Jul 25, 20241,379.851,383.851,369.901,372.001,372.00474
Jul 24, 20241,349.001,397.551,349.001,390.601,390.60253
Jul 23, 20241,355.001,385.101,355.001,376.001,376.00586
Jul 22, 20241,381.001,385.951,340.951,376.101,376.10750
Jul 19, 20241,375.101,392.001,375.101,384.401,384.40361
Jul 18, 20241,400.001,407.451,381.851,388.201,388.20852
Jul 16, 20241,377.601,401.001,377.601,394.301,394.30523
Jul 15, 20241,391.101,404.001,377.151,395.751,395.751,065
Jul 12, 20241,405.651,417.201,385.101,389.451,389.45559
Jul 11, 20241,373.601,425.001,373.601,393.651,393.65714
Jul 10, 20241,395.551,406.701,381.351,390.051,390.05217
Jul 9, 20241,388.851,409.251,379.551,401.301,401.302,179
Jul 8, 20241,424.201,424.201,380.951,388.851,388.85868
Jul 5, 20241,375.051,415.151,375.051,398.151,398.152,924
Jul 4, 20241,401.001,425.001,390.001,392.851,392.851,426
Jul 3, 20241,416.001,424.601,406.901,411.251,411.253,137
Jul 2, 20241,441.051,449.001,409.351,416.751,416.753,762
Jul 1, 20241,418.051,490.001,418.051,458.751,458.75648
Jun 28, 20241,430.301,452.451,426.101,446.601,446.60913
Jun 27, 20241,463.001,474.701,421.851,430.301,430.30326
Jun 26, 20241,490.001,507.451,459.851,463.901,463.90750
Jun 25, 20241,562.951,579.001,495.001,498.851,498.851,749
Jun 24, 20241,536.201,595.001,527.101,532.301,532.30778
Jun 21, 20241,524.401,578.551,523.001,567.551,567.553,539
Jun 20, 20241,506.201,535.651,489.151,524.401,524.402,593
Jun 19, 20241,507.151,510.751,491.751,496.051,496.051,363
Jun 18, 20241,514.001,514.001,495.051,507.151,507.15822
Jun 14, 2024 5 Dividend
Jun 14, 20241,531.601,531.601,509.001,513.751,513.75798
Jun 13, 20241,548.801,574.651,530.201,565.701,560.705,131
Jun 12, 20241,559.901,559.901,513.051,518.401,513.555,169
Jun 11, 20241,564.951,564.951,525.001,535.751,530.851,969
Jun 10, 20241,540.001,544.001,516.001,539.051,534.141,583
Jun 7, 20241,502.001,521.001,497.101,511.501,506.671,490
Jun 6, 20241,488.001,505.001,469.451,501.251,496.461,672
Jun 5, 20241,465.001,479.101,435.901,466.001,461.322,054
Jun 4, 20241,508.001,508.101,350.001,440.351,435.754,511
Jun 3, 20241,530.151,530.151,475.901,489.301,484.542,220
May 31, 20241,499.051,511.151,493.001,500.151,495.361,101
May 30, 20241,525.001,525.001,490.051,493.601,488.83959
May 29, 20241,519.901,519.901,495.001,505.851,501.041,882
May 28, 20241,518.001,518.001,494.251,504.751,499.941,263
May 27, 20241,490.851,515.001,470.901,488.351,483.606,006
May 24, 20241,573.901,619.201,455.001,461.551,456.8812,369
May 23, 20241,530.001,589.551,490.001,558.951,553.9710,241
May 22, 20241,514.901,539.001,493.001,503.551,498.754,805
May 21, 20241,308.551,490.001,308.551,473.551,468.8414,104
May 17, 20241,278.851,322.951,278.851,317.651,313.44793
May 16, 20241,269.851,276.001,256.001,275.201,271.13273
May 15, 20241,281.801,286.751,257.001,262.901,258.87292
May 14, 20241,260.551,274.001,251.001,262.451,258.42941
May 13, 20241,275.001,275.001,250.001,251.451,247.45553
May 10, 20241,263.201,282.501,260.001,275.901,271.83284
May 9, 20241,291.151,291.151,261.001,264.451,260.41717
May 8, 20241,294.101,296.101,281.151,291.151,287.03490
May 7, 20241,320.051,322.001,281.001,283.651,279.55558
May 6, 20241,330.051,335.001,305.601,321.351,317.131,027
May 3, 20241,305.201,335.951,305.201,331.901,327.65213
May 2, 20241,330.001,338.001,321.051,336.001,331.73147
Apr 30, 20241,320.001,356.101,304.901,335.601,331.33601
Apr 29, 20241,337.501,337.501,303.601,307.601,303.42507
Apr 26, 20241,329.951,343.701,306.951,320.151,315.93704
Apr 25, 20241,314.901,332.001,303.151,325.701,321.47647
Apr 24, 20241,318.951,319.951,310.001,313.351,309.1681
Apr 23, 20241,276.551,310.251,276.551,301.001,296.85158
Apr 22, 20241,300.001,307.401,296.201,296.201,292.06143
Apr 19, 20241,296.951,297.101,284.951,290.201,286.08288
Apr 18, 20241,290.001,310.051,279.401,298.201,294.05281

Related Tickers

MODTHREAD.NS Modern Threads (India) Limited
42.84
+2.71%
 
ZBINTXPP.BO Binayak Tex Processors Limited
1,899.00
0.00%
 
GLOSTERLTD.BO Gloster Limited
602.00
-0.17%
 
AKSPINTEX.BO A.K. Spintex Limited
950.80
+1.57%
 
AMBIKCO.BO Ambika Cotton Mills Limited
1,389.15
-0.20%
 
AMBIKCO.NS Ambika Cotton Mills Limited
1,389.40
-0.18%
 
GARFIBRES.NS Garware Technical Fibres Limited
885.20
+1.50%
 
CENTENKA.NS Century Enka Limited
525.50
+0.93%
 
GANECOS.NS Ganesha Ecosphere Limited
1,667.40
+3.72%
 
VTL.NS Vardhman Textiles Limited
502.65
+1.26%