Skip to main content
logo
Ethos Limited (BOM:543532)
India flag India · Delayed Price · Currency is INR
2,480.15
-29.40 (-1.17%)
At close: Feb 13, 2026

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20262,520.052,585.002,510.552,519.302,519.30-2.57%762
Jan 16, 20262,651.002,665.452,559.602,585.752,585.75-3.59%639
Jan 14, 20262,719.852,726.202,665.652,682.052,682.05-1.08%524
Jan 13, 20262,793.802,793.802,641.852,711.452,711.450.58%1,887
Jan 12, 20262,801.002,807.952,666.452,695.852,695.85-4.51%1,261
Jan 9, 20262,873.002,888.952,811.652,823.302,823.30-2.41%591
Jan 8, 20263,004.003,005.952,865.002,892.952,892.95-3.69%855
Jan 7, 20262,953.203,017.452,950.103,003.903,003.901.74%351
Jan 6, 20262,962.703,061.952,945.052,952.502,952.50-0.08%535
Jan 5, 20262,960.002,967.952,941.252,954.752,954.75-0.18%285
Jan 2, 20262,947.602,975.002,945.102,959.952,959.950.62%738
Jan 1, 20262,996.702,996.702,908.802,941.752,941.75-0.90%450
Dec 31, 20252,945.352,983.252,922.202,968.552,968.551.69%286
Dec 30, 20252,928.702,956.452,901.002,919.102,919.10-0.32%619
Dec 29, 20253,188.153,188.152,912.052,928.602,928.60-2.53%449
Dec 26, 20252,996.653,015.202,966.553,004.653,004.650.32%421
Dec 24, 20253,067.203,067.202,977.102,995.152,995.15-2.35%569
Dec 23, 20253,149.953,149.953,045.803,067.203,067.200.22%1,002
Dec 22, 20252,947.703,075.002,937.753,060.603,060.603.83%602
Dec 19, 20252,897.552,986.952,886.852,947.702,947.701.73%1,379
Dec 18, 20252,918.152,918.152,852.202,897.452,897.45-1.16%636
Dec 17, 20252,945.552,966.402,925.002,931.352,931.35-1.97%213
Dec 16, 20253,040.603,040.602,950.052,990.402,990.40-1.65%448
Dec 15, 20253,000.553,056.102,995.003,040.553,040.55-0.34%1,331
Dec 12, 20253,022.003,056.553,022.003,050.903,050.900.96%164
Dec 11, 20253,040.003,052.453,000.503,022.003,022.00-2.04%1,251
Dec 10, 20253,036.103,106.652,988.103,084.853,084.851.61%630
Dec 9, 20252,880.003,118.402,773.503,036.053,036.054.60%7,324
Dec 8, 20252,988.652,988.652,835.002,902.602,902.60-2.88%2,527
Dec 5, 20253,085.003,091.002,959.452,988.652,988.65-3.84%887
Dec 4, 20253,120.003,166.903,020.003,107.853,107.85-0.41%1,755