Skip to main content
logo
Ethos Limited (BOM:543532)
India flag India · Delayed Price · Currency is INR
2,382.90
-14.40 (-0.60%)
At close: May 29, 2026

BOM:543532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,359.802,418.052,359.802,382.902,382.90-0.60%1,469
May 27, 20262,396.202,440.352,380.052,397.302,397.300.04%671
May 26, 20262,425.052,441.552,389.502,396.252,396.25-1.53%678
May 25, 20262,401.702,510.752,401.702,433.402,433.400.91%1,444
May 22, 20262,358.252,492.952,353.952,411.352,411.352.31%1,898
May 21, 20262,387.452,389.802,325.052,356.852,356.85-0.13%334
May 20, 20262,310.002,396.752,273.252,359.852,359.851.76%718
May 19, 20262,280.402,350.002,269.902,319.052,319.051.82%580
May 18, 20262,310.002,310.002,220.152,277.652,277.65-1.61%395
May 15, 20262,334.252,342.802,308.352,314.852,314.85-0.65%229
May 14, 20262,342.752,349.102,286.202,330.102,330.100.82%419
May 13, 20262,315.952,342.602,266.352,311.052,311.05-2.07%2,249
May 12, 20262,380.852,468.002,234.902,359.802,359.80-0.11%10,118
May 11, 20262,381.352,412.552,333.152,362.502,362.50-2.23%1,032
May 8, 20262,389.552,433.152,354.002,416.352,416.351.10%864
May 7, 20262,392.852,402.352,375.852,390.052,390.05-0.36%757
May 6, 20262,400.002,434.502,375.452,398.602,398.601.67%1,513
May 5, 20262,410.802,410.802,338.752,359.202,359.20-1.30%1,084
May 4, 20262,402.202,410.002,370.002,390.352,390.35-0.49%1,210
Apr 30, 20262,441.652,455.202,380.002,402.202,402.20-1.70%725
Apr 29, 20262,609.402,609.402,425.002,443.752,443.75-5.42%4,007
Apr 28, 20262,602.902,665.402,575.002,583.852,583.85-1.79%795
Apr 27, 20262,590.852,655.702,590.852,631.002,631.00-0.44%2,450
Apr 24, 20262,661.302,670.352,589.802,642.752,642.75-1.61%1,535
Apr 23, 20262,753.902,830.552,641.852,686.052,686.05-1.13%7,359
Apr 22, 20262,486.852,818.802,478.702,716.852,716.859.94%20,930
Apr 21, 20262,335.002,524.902,335.002,471.152,471.155.25%2,674
Apr 20, 20262,393.402,426.202,330.002,347.852,347.85-2.12%1,494
Apr 17, 20262,445.452,445.452,382.602,398.802,398.80-1.58%1,207
Apr 16, 20262,464.002,484.202,424.002,437.402,437.40-1.59%1,290
Apr 15, 20262,463.902,542.402,440.002,476.902,476.901.98%1,387
Apr 13, 20262,479.952,479.952,354.702,428.802,428.80-1.51%1,089
Apr 10, 20262,428.352,516.102,428.352,466.152,466.151.45%420
Apr 9, 20262,450.452,450.652,408.752,430.902,430.90-1.12%477
Apr 8, 20262,400.002,467.552,302.702,458.352,458.356.27%3,412
Apr 7, 20262,289.852,323.652,279.352,313.302,313.301.75%1,300
Apr 6, 20262,379.952,379.952,218.002,273.602,273.602.44%1,069
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