Skip to main content
logo
Ethos Limited (BOM:543532)
India flag India · Delayed Price · Currency is INR
2,386.55
-11.65 (-0.49%)
At close: Jun 19, 2026

BOM:543532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,405.452,433.402,375.852,398.202,398.20-0.27%1,839
Jun 17, 20262,450.002,450.052,360.052,404.602,404.60-0.17%423
Jun 16, 20262,450.002,450.002,405.002,408.802,408.80-1.46%335
Jun 15, 20262,425.102,476.852,390.202,444.602,444.602.85%1,082
Jun 12, 20262,380.602,398.302,360.552,376.902,376.900.80%237
Jun 11, 20262,369.902,380.502,345.002,358.152,358.15-1.11%1,054
Jun 10, 20262,426.902,426.952,346.552,384.552,384.55-1.64%541
Jun 9, 20262,380.502,454.752,380.502,424.302,424.303.10%1,053
Jun 8, 20262,315.852,369.052,291.602,351.352,351.35-0.75%579
Jun 5, 20262,401.202,403.802,367.952,369.052,369.05-0.23%125
Jun 4, 20262,366.002,401.002,335.852,374.452,374.451.38%453
Jun 3, 20262,329.452,361.402,313.652,342.052,342.05-0.67%425
Jun 2, 20262,318.452,371.652,318.452,357.752,357.751.35%418
Jun 1, 20262,393.552,398.252,319.602,326.352,326.35-2.37%336
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