Skip to main content
logo
Ethos Limited (BOM:543532)
India flag India · Delayed Price · Currency is INR
2,219.45
-14.65 (-0.66%)
At close: Apr 2, 2026

BOM:543532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,175.702,249.452,150.002,219.452,219.45-0.66%731
Apr 1, 20262,002.052,269.852,002.052,234.102,234.102.71%1,357
Mar 30, 20262,216.152,216.152,122.002,175.102,175.10-1.85%1,445
Mar 27, 20262,269.502,269.502,180.752,216.102,216.10-2.33%1,509
Mar 25, 20262,220.002,328.802,220.002,269.052,269.052.88%2,176
Mar 24, 20262,180.402,218.002,135.952,205.502,205.502.03%719
Mar 23, 20262,241.952,241.952,112.002,161.652,161.65-3.39%5,336
Mar 20, 20262,155.602,242.752,150.002,237.552,237.553.80%869
Mar 19, 20262,150.002,197.402,124.952,155.652,155.65-1.32%774
Mar 18, 20262,053.552,217.202,053.552,184.452,184.457.16%1,470
Mar 17, 20262,021.702,049.952,001.102,038.552,038.550.84%1,175
Mar 16, 20261,950.052,054.601,921.002,021.602,021.600.69%2,628
Mar 13, 20262,095.652,114.801,987.002,007.702,007.70-4.79%2,135
Mar 12, 20262,173.502,173.502,091.252,108.602,108.60-2.98%2,521
Mar 11, 20262,180.052,196.502,161.052,173.452,173.45-0.87%622
Mar 10, 20262,178.952,202.102,171.902,192.452,192.45-0.04%647
Mar 9, 20262,210.002,216.152,124.002,193.252,193.25-3.06%1,483
Mar 6, 20262,262.602,318.652,251.252,262.502,262.50-2.63%1,255
Mar 5, 20262,330.002,347.052,265.002,323.602,323.60-0.24%372
Mar 4, 20262,319.402,339.602,272.202,329.252,329.25-2.27%870
Mar 2, 20262,375.002,416.602,332.752,383.402,383.40-2.17%579
Feb 27, 20262,411.002,440.952,381.452,436.152,436.151.04%1,579
Feb 26, 20262,413.002,451.002,406.402,411.102,411.10-0.31%125
Feb 25, 20262,438.302,447.852,410.002,418.602,418.60-0.81%255
Feb 24, 20262,448.002,450.452,403.252,438.252,438.25-0.41%203
Feb 23, 20262,437.102,500.302,437.102,448.202,448.20-0.22%302
Feb 20, 20262,466.002,482.752,428.002,453.552,453.55-0.28%672
Feb 19, 20262,516.702,550.002,457.502,460.502,460.50-2.23%345
Feb 18, 20262,440.502,522.352,440.502,516.652,516.652.61%335
Feb 17, 20262,482.252,499.852,447.702,452.752,452.75-0.49%402
Feb 16, 20262,450.002,482.052,409.952,464.952,464.95-0.61%689
Feb 13, 20262,500.902,545.302,463.652,480.152,480.15-1.17%465
Feb 12, 20262,555.002,592.202,504.552,509.552,509.55-1.47%131,152
Feb 11, 20262,570.802,585.352,534.652,546.902,546.90-0.93%461
Feb 10, 20262,576.052,587.102,555.352,570.752,570.75-0.94%365
Feb 9, 20262,627.102,635.202,575.002,595.252,595.25-1.21%517
Feb 6, 20262,676.752,708.152,622.202,627.002,627.00-2.91%480
Feb 5, 20262,605.002,731.152,605.002,705.852,705.853.03%1,169
Feb 4, 20262,588.102,658.902,546.352,626.352,626.351.48%66,751
Feb 3, 20262,591.852,599.152,569.902,588.052,588.052.33%156
Feb 2, 20262,508.102,554.402,500.002,529.102,529.100.43%608
Feb 1, 20262,552.952,553.002,477.302,518.202,518.20-1.36%996
Jan 30, 20262,482.752,570.002,482.752,552.952,552.952.96%582
Jan 29, 20262,488.702,516.452,457.602,479.552,479.55-0.37%590
Jan 28, 20262,491.402,514.952,466.052,488.652,488.65-0.11%1,745
Jan 27, 20262,499.852,520.402,469.152,491.352,491.350.42%505
Jan 23, 20262,516.402,546.002,446.002,481.002,481.00-1.40%1,440
Jan 22, 20262,500.502,630.002,481.702,516.302,516.300.63%341
Jan 21, 20262,459.002,535.002,400.002,500.452,500.451.50%1,090
Jan 20, 20262,561.652,574.952,419.602,463.552,463.55-2.21%838