Skip to main content
logo
Ethos Limited (BOM:543532)
India flag India · Delayed Price · Currency is INR
2,575.05
-64.20 (-2.43%)
At close: Sep 15, 2026

BOM:543532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262,655.352,655.352,565.402,575.052,575.05-2.43%1,037
Sep 11, 20262,651.702,663.852,616.302,639.252,639.25-1.69%1,243
Sep 10, 20262,755.102,765.152,655.952,684.652,684.65-2.46%2,092
Sep 9, 20262,782.252,782.252,682.052,752.402,752.40-0.10%1,002
Sep 8, 20262,745.102,797.002,738.502,755.202,755.200.41%572
Sep 7, 20262,789.052,822.052,722.152,744.052,744.05-1.74%877
Sep 4, 20262,821.602,902.052,780.002,792.702,792.70-0.04%1,406
Sep 3, 20262,839.952,841.702,785.252,793.802,793.80-1.66%1,213
Sep 2, 20262,877.102,903.952,820.652,841.002,841.00-1.35%1,057
Sep 1, 20262,909.752,913.852,861.002,879.952,879.95-0.77%1,302
Aug 31, 20262,876.052,909.752,851.002,902.252,902.250.79%2,504
Aug 28, 20262,868.852,913.852,860.002,879.602,879.60-0.30%864
Aug 27, 20262,892.702,910.952,874.052,888.402,888.400.35%898
Aug 26, 20262,897.002,904.152,853.552,878.252,878.25-0.62%1,290
Aug 25, 20262,876.602,935.902,875.002,896.352,896.350.24%4,151
Aug 24, 20262,846.502,914.702,822.502,889.452,889.451.62%1,736
Aug 21, 20262,863.952,864.002,818.302,843.402,843.40-0.79%896
Aug 20, 20262,929.102,929.102,853.002,866.152,866.15-1.31%1,604
Aug 19, 20262,891.002,915.002,861.052,904.302,904.300.45%2,067
Aug 18, 20262,915.053,063.652,857.902,891.402,891.403.70%57,097
Aug 17, 20262,749.052,810.902,726.602,788.202,788.201.38%1,708
Aug 14, 20262,785.002,830.352,736.002,750.252,750.25-2.48%1,114
Aug 13, 20262,791.002,828.952,767.552,820.252,820.250.82%1,416
Aug 12, 20262,811.802,847.002,770.702,797.252,797.25-1.35%2,076
Aug 11, 20262,869.002,882.002,811.552,835.552,835.550.02%2,428
Aug 10, 20262,789.302,875.002,760.002,834.952,834.951.73%54,253
Aug 7, 20262,858.352,858.352,746.302,786.752,786.75-1.30%2,150
Aug 6, 20262,844.702,897.352,810.402,823.402,823.40-0.33%3,187
Aug 5, 20262,899.952,899.952,800.502,832.752,832.75-0.70%5,359
Aug 4, 20262,958.003,066.802,819.002,852.802,852.80-3.92%32,753
Aug 3, 20262,585.003,080.802,584.402,969.252,969.2515.65%97,626
Jul 31, 20262,532.752,587.602,523.952,567.352,567.351.10%374
Jul 30, 20262,562.752,581.452,509.902,539.352,539.35-0.68%303
Jul 29, 20262,553.652,622.552,552.052,556.702,556.700.62%1,417
Jul 28, 20262,639.902,639.902,525.002,540.902,540.90-1.35%534
Jul 27, 20262,588.902,614.002,568.102,575.652,575.650.70%188
Jul 24, 20262,560.002,588.352,525.302,557.752,557.75-0.87%1,081
Jul 23, 20262,600.002,640.802,569.702,580.202,580.20-1.70%641
Jul 22, 20262,632.002,666.552,600.002,624.802,624.80-0.30%1,108
Jul 21, 20262,640.002,694.852,610.002,632.652,632.65-0.76%687
Jul 20, 20262,627.002,710.002,627.002,652.852,652.85-0.41%2,066
Jul 17, 20262,611.002,673.402,572.002,663.652,663.651.33%1,370
Jul 16, 20262,640.002,700.402,606.202,628.702,628.70-0.86%1,760
Jul 15, 20262,699.852,699.852,618.052,651.602,651.600.83%1,012
Jul 14, 20262,655.752,710.152,597.202,629.652,629.65-0.98%3,392
Jul 13, 20262,470.052,675.002,454.352,655.752,655.756.79%5,083
Jul 10, 20262,572.102,572.102,436.002,486.902,486.90-1.57%2,167
Jul 9, 20262,431.002,539.052,430.952,526.452,526.453.37%1,275
Jul 8, 20262,514.452,514.452,431.002,444.202,444.20-2.36%2,351
Jul 7, 20262,536.952,537.002,477.202,503.152,503.15-0.84%569