Skip to main content
logo
Ethos Limited (BOM:543532)
India flag India · Delayed Price · Currency is INR
2,843.40
-22.75 (-0.79%)
At close: Aug 21, 2026

BOM:543532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 6, 20262,491.002,540.252,480.002,524.302,524.301.26%435
Jul 3, 20262,502.952,530.002,472.402,492.952,492.95-0.55%825
Jul 2, 20262,453.302,509.202,453.302,506.752,506.751.49%1,056
Jul 1, 20262,481.952,540.002,455.152,469.952,469.950.50%1,360
Jun 30, 20262,484.652,484.652,421.852,457.652,457.650.89%499
Jun 29, 20262,400.052,485.002,400.052,435.852,435.85-0.67%781
Jun 25, 20262,419.752,510.002,410.752,452.302,452.301.40%1,859
Jun 24, 20262,407.802,430.002,387.852,418.502,418.500.15%587
Jun 23, 20262,435.152,484.702,407.002,414.802,414.80-1.52%788
Jun 22, 20262,377.052,527.652,372.952,452.152,452.152.75%2,095
Jun 19, 20262,403.952,455.002,344.652,386.552,386.55-0.49%1,334
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