Skip to main content
logo
Ethos Limited (BOM:543532)
India flag India · Delayed Price · Currency is INR
2,621.55
+21.50 (0.83%)
At close: Oct 6, 2026

BOM:543532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,589.252,641.502,586.152,621.552,621.550.83%78,627
Oct 5, 20262,581.652,606.902,514.652,600.052,600.052.73%2,528
Oct 1, 20262,515.652,551.002,480.002,531.002,531.00-0.33%2,011
Sep 30, 20262,490.002,549.002,485.452,539.302,539.302.33%1,134
Sep 29, 20262,501.952,505.652,416.002,481.602,481.60-1.35%3,522
Sep 28, 20262,550.052,561.202,488.752,515.452,515.45-1.57%2,773
Sep 25, 20262,604.002,613.202,545.052,555.552,555.55-1.53%1,232
Sep 24, 20262,696.952,696.952,579.002,595.352,595.35-2.76%4,168
Sep 23, 20262,649.902,747.002,649.902,668.952,668.952.10%2,313
Sep 22, 20262,580.952,638.002,556.652,614.102,614.100.60%21,318
Sep 21, 20262,691.502,691.502,590.002,598.602,598.60-1.79%1,099
Sep 18, 20262,654.352,681.602,615.102,645.902,645.90-0.17%1,009
Sep 17, 20262,600.502,673.302,600.502,650.452,650.451.59%444
Sep 16, 20262,604.802,628.102,521.402,608.852,608.851.31%1,221
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