Skip to main content
logo
Ethos Limited (BOM:543532)
India flag India · Delayed Price · Currency is INR
2,457.05
-18.25 (-0.74%)
At close: Sep 5, 2025

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,473.052,483.852,450.002,457.052,457.05-0.74%669
Sep 4, 20252,454.452,520.002,433.552,475.302,475.305.02%11,044
Sep 3, 20252,349.902,369.902,332.002,357.002,357.001.58%2,772
Sep 2, 20252,287.402,366.002,275.052,320.252,320.250.94%2,153
Sep 1, 20252,260.002,309.952,235.002,298.602,298.601.37%2,904
Aug 29, 20252,294.602,299.202,250.002,267.452,267.45-1.38%883
Aug 28, 20252,375.002,390.002,288.402,299.202,299.20-3.54%5,317
Aug 26, 20252,462.602,462.602,360.002,383.652,383.65-3.23%2,537
Aug 25, 20252,549.402,549.402,456.052,463.202,463.20-3.16%2,747
Aug 22, 20252,520.052,566.102,520.052,543.702,543.70-0.20%561
Aug 21, 20252,528.452,584.252,528.452,548.802,548.800.80%8,672
Aug 20, 20252,560.002,560.952,510.152,528.452,528.45-0.78%2,619
Aug 19, 20252,688.752,689.702,539.002,548.252,548.25-3.53%6,848
Aug 18, 20252,703.452,745.002,549.702,641.452,641.45-4.84%23,538
Aug 14, 20252,798.352,845.002,732.602,775.702,775.70-0.02%5,218
Aug 13, 20252,775.052,814.652,756.302,776.352,776.350.11%1,181
Aug 12, 20252,899.952,925.102,764.252,773.302,773.30-0.25%3,107
Aug 11, 20252,739.302,784.152,739.302,780.202,780.201.39%1,787
Aug 8, 20252,799.152,805.752,729.502,742.202,742.20-2.53%948
Aug 7, 20252,840.002,870.452,779.252,813.352,813.35-1.14%753
Aug 6, 20252,774.902,861.852,741.252,845.652,845.653.17%2,727
Aug 5, 20252,775.202,791.802,713.552,758.102,758.10-0.04%1,275
Aug 4, 20252,601.052,773.702,601.052,759.152,759.153.76%929
Aug 1, 20252,766.952,767.452,641.102,659.202,659.20-3.88%3,557
Jul 31, 20252,750.552,800.802,721.052,766.502,766.50-0.89%1,518
Jul 30, 20252,800.002,820.252,780.502,791.402,791.40-2.08%1,585
Jul 29, 20252,858.152,878.352,814.502,850.752,850.75-0.83%997
Jul 28, 20253,117.953,117.952,825.002,874.552,874.550.35%1,579
Jul 25, 20252,875.102,876.152,858.152,864.552,864.550.31%189
Jul 24, 20252,881.052,901.602,830.002,855.602,855.60-0.32%589
Jul 23, 20253,113.353,113.352,860.052,864.852,864.85-2.36%876
Jul 22, 20252,861.002,950.002,858.602,934.152,934.152.04%1,227
Jul 21, 20252,842.002,885.002,825.552,875.452,875.451.58%2,809
Jul 18, 20252,836.202,843.802,813.902,830.752,830.750.31%356
Jul 17, 20252,802.252,830.002,794.052,822.102,822.100.05%1,141
Jul 16, 20252,718.452,837.652,718.452,820.802,820.802.77%3,249
Jul 15, 20252,684.952,749.652,684.952,744.902,744.901.92%481
Jul 14, 20252,714.252,719.902,669.552,693.252,693.25-0.28%1,128
Jul 11, 20252,676.652,724.202,676.652,700.752,700.75-0.36%2,056
Jul 10, 20252,744.902,744.902,684.152,710.602,710.60-1.46%1,963
Jul 9, 20252,710.302,753.352,699.302,750.852,750.851.94%499
Jul 8, 20252,665.002,713.452,665.002,698.602,698.600.15%372
Jul 7, 20252,705.002,718.652,681.852,694.452,694.45-0.33%878
Jul 4, 20252,685.052,755.502,685.052,703.302,703.300.01%823
Jul 3, 20252,732.652,742.502,687.202,703.052,703.05-0.80%1,481
Jul 2, 20252,675.002,732.602,656.302,724.802,724.801.98%774
Jul 1, 20252,643.252,683.002,643.002,672.002,672.001.09%2,024
Jun 30, 20252,580.052,655.752,579.402,643.252,643.252.27%1,331
Jun 27, 20252,610.002,610.002,558.952,584.602,584.600.27%2,518
Jun 26, 20252,636.952,640.552,570.202,577.602,577.60-2.05%1,304