Price Data Selection & Download
Cheviot Share Price All Time Records & Statistics (Jun 2022 - May 2026)
960 daily OHLCV records on NSE from June 2022 to May 2026. Compare with CHEVIOT stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹1653.40
August 28, 2024
NSE Exchange
Share Price All Time Low
₹898.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
253,260
December 11, 2023 • ₹1522.10
NSE Exchange
Share Price History Data (Jun 2022 - May 2026)
CHEVIOT daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹1222.90 | ₹1274.00 | ₹1201.00 | ₹1207.50 | 5,983 |
| 2026-05-20 | ₹1189.90 | ₹1229.00 | ₹1189.90 | ₹1222.90 | 1,384 |
| 2026-05-19 | ₹1180.20 | ₹1213.70 | ₹1176.60 | ₹1190.00 | 1,470 |
| 2026-05-18 | ₹1178.00 | ₹1195.70 | ₹1174.10 | ₹1180.10 | 980 |
| 2026-05-15 | ₹1212.50 | ₹1212.50 | ₹1190.60 | ₹1195.00 | 1,802 |
| 2026-05-14 | ₹1196.00 | ₹1229.00 | ₹1195.50 | ₹1205.30 | 1,809 |
| 2026-05-13 | ₹1200.00 | ₹1219.00 | ₹1183.00 | ₹1193.60 | 2,517 |
| 2026-05-12 | ₹1274.80 | ₹1274.80 | ₹1210.20 | ₹1214.20 | 3,920 |
| 2026-05-11 | ₹1307.80 | ₹1308.90 | ₹1271.00 | ₹1273.20 | 4,488 |
| 2026-05-08 | ₹1343.00 | ₹1360.00 | ₹1305.00 | ₹1307.80 | 8,141 |
| 2026-05-07 | ₹1307.80 | ₹1370.50 | ₹1295.00 | ₹1358.60 | 19,259 |
| 2026-05-06 | ₹1230.00 | ₹1305.00 | ₹1212.00 | ₹1286.90 | 28,387 |
| 2026-05-05 | ₹1219.00 | ₹1233.60 | ₹1204.70 | ₹1209.50 | 7,244 |
| 2026-05-04 | ₹1185.60 | ₹1245.00 | ₹1164.20 | ₹1216.10 | 17,127 |
| 2026-04-30 | ₹1110.00 | ₹1180.05 | ₹1110.00 | ₹1172.70 | 5,984 |
| 2026-04-29 | ₹1108.65 | ₹1153.00 | ₹1094.35 | ₹1142.20 | 9,582 |
| 2026-04-28 | ₹1101.20 | ₹1117.45 | ₹1088.60 | ₹1094.35 | 1,539 |
| 2026-04-27 | ₹1088.10 | ₹1115.95 | ₹1088.10 | ₹1114.90 | 3,002 |
| 2026-04-24 | ₹1094.90 | ₹1094.90 | ₹1062.10 | ₹1083.95 | 1,941 |
| 2026-04-23 | ₹1115.05 | ₹1115.05 | ₹1081.70 | ₹1085.70 | 937 |
| 2026-04-22 | ₹1110.00 | ₹1116.95 | ₹1098.05 | ₹1108.65 | 1,760 |
| 2026-04-21 | ₹1105.85 | ₹1117.60 | ₹1098.10 | ₹1115.85 | 1,789 |
| 2026-04-20 | ₹1085.00 | ₹1123.00 | ₹1055.50 | ₹1105.85 | 6,338 |
| 2026-04-17 | ₹1099.90 | ₹1108.00 | ₹1075.80 | ₹1079.85 | 3,111 |
| 2026-04-16 | ₹1090.05 | ₹1111.00 | ₹1088.60 | ₹1098.20 | 1,610 |
| 2026-04-15 | ₹1069.90 | ₹1104.90 | ₹1060.00 | ₹1092.85 | 2,812 |
| 2026-04-13 | ₹1040.00 | ₹1073.00 | ₹1010.50 | ₹1069.00 | 2,242 |
| 2026-04-10 | ₹1050.05 | ₹1060.00 | ₹1040.00 | ₹1045.30 | 1,388 |
| 2026-04-09 | ₹1054.00 | ₹1054.00 | ₹1036.10 | ₹1047.50 | 1,007 |
| 2026-04-08 | ₹1039.00 | ₹1048.00 | ₹1026.00 | ₹1043.00 | 1,632 |
| 2026-04-07 | ₹985.00 | ₹1040.00 | ₹980.65 | ₹1016.85 | 3,199 |
| 2026-04-06 | ₹970.00 | ₹1004.45 | ₹961.20 | ₹993.70 | 1,462 |
| 2026-04-02 | ₹948.70 | ₹980.00 | ₹919.50 | ₹968.35 | 2,175 |
| 2026-04-01 | ₹940.00 | ₹949.00 | ₹919.00 | ₹928.05 | 1,232 |
| 2026-03-30 | ₹932.00 | ₹944.10 | ₹898.00 | ₹904.40 | 3,950 |
| 2026-03-27 | ₹977.00 | ₹977.00 | ₹941.00 | ₹943.30 | 5,213 |
| 2026-03-25 | ₹965.00 | ₹989.70 | ₹965.00 | ₹969.60 | 2,180 |
| 2026-03-24 | ₹950.70 | ₹965.40 | ₹947.70 | ₹964.90 | 2,407 |
| 2026-03-23 | ₹985.60 | ₹985.60 | ₹945.10 | ₹950.70 | 4,478 |
| 2026-03-20 | ₹988.60 | ₹995.00 | ₹980.10 | ₹985.60 | 1,028 |
| 2026-03-19 | ₹985.10 | ₹992.00 | ₹980.10 | ₹983.40 | 1,587 |
| 2026-03-18 | ₹979.40 | ₹996.80 | ₹979.40 | ₹994.10 | 1,357 |
| 2026-03-17 | ₹974.80 | ₹984.90 | ₹961.00 | ₹974.30 | 2,550 |
| 2026-03-16 | ₹982.10 | ₹988.00 | ₹966.10 | ₹972.40 | 2,604 |
| 2026-03-13 | ₹990.90 | ₹991.00 | ₹980.30 | ₹983.50 | 1,376 |
| 2026-03-12 | ₹990.10 | ₹1009.80 | ₹982.70 | ₹991.80 | 559 |
| 2026-03-11 | ₹994.00 | ₹1007.00 | ₹980.00 | ₹990.10 | 1,256 |
| 2026-03-10 | ₹987.10 | ₹998.50 | ₹980.10 | ₹988.80 | 888 |
| 2026-03-09 | ₹1005.00 | ₹1005.00 | ₹975.00 | ₹985.10 | 1,571 |
| 2026-03-06 | ₹1008.90 | ₹1013.80 | ₹1005.00 | ₹1007.80 | 672 |
| 2026-03-05 | ₹1009.00 | ₹1015.00 | ₹1001.00 | ₹1009.60 | 1,841 |
| 2026-03-04 | ₹1018.00 | ₹1019.80 | ₹1000.00 | ₹1009.90 | 1,829 |
| 2026-03-02 | ₹1035.80 | ₹1050.80 | ₹1020.00 | ₹1025.10 | 1,399 |
| 2026-02-27 | ₹1041.00 | ₹1058.00 | ₹1036.00 | ₹1045.30 | 509 |
| 2026-02-26 | ₹1069.90 | ₹1074.90 | ₹1038.80 | ₹1040.80 | 2,493 |
| 2026-02-25 | ₹1080.00 | ₹1090.90 | ₹1068.10 | ₹1070.40 | 998 |
| 2026-02-24 | ₹1071.70 | ₹1080.70 | ₹1065.30 | ₹1074.30 | 727 |
| 2026-02-23 | ₹1072.60 | ₹1085.00 | ₹1072.60 | ₹1080.70 | 1,048 |
| 2026-02-20 | ₹1069.70 | ₹1098.00 | ₹1069.10 | ₹1082.30 | 970 |
| 2026-02-19 | ₹1078.10 | ₹1093.90 | ₹1065.00 | ₹1069.70 | 1,061 |
| 2026-02-18 | ₹1092.20 | ₹1092.20 | ₹1075.00 | ₹1079.90 | 641 |
| 2026-02-17 | ₹1076.30 | ₹1099.00 | ₹1076.30 | ₹1086.60 | 2,337 |
| 2026-02-16 | ₹1109.80 | ₹1109.80 | ₹1073.80 | ₹1084.00 | 6,012 |
| 2026-02-13 | ₹1070.00 | ₹1087.00 | ₹1025.50 | ₹1079.30 | 4,081 |
| 2026-02-12 | ₹1078.00 | ₹1078.00 | ₹1055.00 | ₹1073.00 | 1,682 |
| 2026-02-11 | ₹1069.00 | ₹1072.00 | ₹1055.00 | ₹1064.40 | 2,263 |
| 2026-02-10 | ₹1040.80 | ₹1061.00 | ₹1040.80 | ₹1059.20 | 1,011 |
| 2026-02-09 | ₹1048.00 | ₹1068.60 | ₹1035.00 | ₹1040.30 | 1,240 |
| 2026-02-06 | ₹1034.00 | ₹1047.80 | ₹1025.10 | ₹1043.30 | 808 |
| 2026-02-05 | ₹1037.00 | ₹1041.00 | ₹1030.50 | ₹1031.80 | 779 |
| 2026-02-04 | ₹1031.90 | ₹1047.70 | ₹1002.50 | ₹1034.00 | 838 |
| 2026-02-03 | ₹1025.00 | ₹1054.00 | ₹1020.00 | ₹1033.10 | 3,120 |
| 2026-02-02 | ₹1000.00 | ₹1013.80 | ₹989.10 | ₹1008.80 | 498 |
| 2026-02-01 | ₹1001.30 | ₹1025.00 | ₹998.10 | ₹1009.20 | 1,143 |
| 2026-01-30 | ₹1006.20 | ₹1037.10 | ₹1002.00 | ₹1005.50 | 1,615 |
| 2026-01-29 | ₹1005.50 | ₹1024.40 | ₹998.00 | ₹1006.00 | 345 |
| 2026-01-28 | ₹998.40 | ₹1022.00 | ₹998.40 | ₹1013.50 | 1,286 |
| 2026-01-27 | ₹990.50 | ₹1009.50 | ₹986.00 | ₹993.20 | 550 |
| 2026-01-23 | ₹1001.70 | ₹1001.70 | ₹988.90 | ₹992.10 | 897 |
| 2026-01-22 | ₹1003.00 | ₹1028.00 | ₹995.10 | ₹998.60 | 906 |
| 2026-01-21 | ₹998.10 | ₹1007.90 | ₹986.20 | ₹997.90 | 2,061 |
| 2026-01-20 | ₹998.20 | ₹1010.80 | ₹990.00 | ₹992.90 | 886 |
| 2026-01-19 | ₹1001.40 | ₹1015.90 | ₹999.60 | ₹1005.50 | 604 |
| 2026-01-16 | ₹1019.60 | ₹1020.00 | ₹1000.30 | ₹1010.60 | 841 |
| 2026-01-14 | ₹1018.30 | ₹1020.00 | ₹1000.90 | ₹1014.30 | 574 |
| 2026-01-13 | ₹1002.00 | ₹1019.90 | ₹1002.00 | ₹1016.60 | 400 |
| 2026-01-12 | ₹1012.00 | ₹1025.40 | ₹990.00 | ₹1003.40 | 1,761 |
| 2026-01-09 | ₹1009.70 | ₹1033.00 | ₹1009.70 | ₹1021.20 | 822 |
| 2026-01-08 | ₹1060.20 | ₹1067.40 | ₹1000.90 | ₹1018.90 | 4,694 |
| 2026-01-07 | ₹1082.50 | ₹1085.00 | ₹1053.30 | ₹1061.80 | 2,728 |
| 2026-01-06 | ₹1076.00 | ₹1085.00 | ₹1076.00 | ₹1076.80 | 235 |
| 2026-01-05 | ₹1075.00 | ₹1087.30 | ₹1072.00 | ₹1081.70 | 1,357 |
| 2026-01-02 | ₹1081.10 | ₹1089.00 | ₹1067.50 | ₹1073.50 | 1,140 |
| 2026-01-01 | ₹1081.50 | ₹1096.70 | ₹1074.00 | ₹1084.00 | 437 |
Cheviot Share Price Performance Analysis (Jun 2022 - May 2026)
CHEVIOT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.39%
₹1084.00 → ₹1207.50
Year to Date
Price Volatility
8.19%
Low Volatility
Year to Date
Average Daily Volume
2,728
Year to Date Average
NSE Exchange
Cheviot Share Price History – Frequently Asked Questions
Common questions about CHEVIOT historical data and records. For live price, key ratios and fundamentals, see CHEVIOT stock price BSE.
What is the all-time high share price of Cheviot (CHEVIOT)?
The all-time high share price of Cheviot was ₹1653.4 recorded on August 28, 2024 on the NSE exchange.
What is the all-time low share price of Cheviot (CHEVIOT)?
The all-time low share price of Cheviot was ₹898.0 recorded on March 30, 2026 on the NSE exchange.
How can I download CHEVIOT historical share price data?
You can download Cheviot historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHEVIOT shares?
The highest trading volume day for Cheviot was 253,260 shares traded on December 11, 2023 on the NSE exchange, with share price at ₹1522.1.