Skip to main content
logo
Ethos Limited (NSE:ETHOSLTD)
India flag India · Delayed Price · Currency is INR
2,183.30
-41.20 (-1.85%)
Mar 30, 2026, 3:29 PM IST

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20262,203.302,203.302,116.902,183.302,183.30-1.85%36,615
Mar 27, 20262,279.802,279.802,176.002,224.502,224.50-2.58%32,271
Mar 25, 20262,250.002,328.702,228.802,283.402,283.403.52%26,493
Mar 24, 20262,187.002,225.002,126.202,205.702,205.702.47%15,217
Mar 23, 20262,228.002,228.002,109.202,152.502,152.50-3.78%38,929
Mar 20, 20262,157.002,255.002,149.302,237.002,237.004.08%27,431
Mar 19, 20262,140.002,199.002,125.002,149.302,149.30-1.51%18,521
Mar 18, 20262,035.002,232.602,025.002,182.302,182.306.92%48,282
Mar 17, 20262,024.002,050.002,000.002,041.002,041.000.81%24,743
Mar 16, 20261,979.902,052.001,919.402,024.602,024.600.21%64,074
Mar 13, 20262,090.002,114.701,986.102,020.402,020.40-4.13%53,513
Mar 12, 20262,172.002,172.002,095.002,107.402,107.40-3.01%23,206
Mar 11, 20262,199.802,199.802,162.002,172.802,172.80-0.86%20,019
Mar 10, 20262,216.402,246.402,172.002,191.702,191.70-0.13%21,516
Mar 9, 20262,271.702,271.702,120.202,194.502,194.50-3.40%40,982
Mar 6, 20262,271.002,334.002,252.002,271.702,271.70-1.60%10,896
Mar 5, 20262,339.802,349.902,264.802,308.702,308.70-0.72%15,492
Mar 4, 20262,349.902,350.002,272.302,325.402,325.40-2.53%26,043
Mar 2, 20262,390.002,439.002,331.502,385.702,385.70-1.93%15,739
Feb 27, 20262,400.002,440.002,390.102,432.702,432.700.68%21,492
Feb 26, 20262,401.002,455.102,401.002,416.202,416.20-0.33%10,675
Feb 25, 20262,445.502,451.802,404.002,424.202,424.20-0.50%9,415
Feb 24, 20262,460.002,470.002,402.002,436.302,436.30-0.75%9,152
Feb 23, 20262,462.102,519.102,421.202,454.702,454.70-0.30%11,503
Feb 20, 20262,500.002,500.002,430.002,462.102,462.10-0.39%32,468
Feb 19, 20262,525.002,555.002,457.102,471.802,471.80-1.76%11,578
Feb 18, 20262,489.002,525.002,459.002,516.002,516.002.32%12,303
Feb 17, 20262,455.602,499.002,444.802,459.002,459.000.14%30,860
Feb 16, 20262,450.002,514.902,400.002,455.602,455.60-0.87%28,197
Feb 13, 20262,489.802,543.602,459.002,477.102,477.10-1.89%13,190
Feb 12, 20262,545.002,599.202,506.802,524.702,524.70-0.85%119,285
Feb 11, 20262,589.802,589.802,530.002,546.302,546.30-0.89%10,770
Feb 10, 20262,593.902,597.002,555.002,569.102,569.10-1.07%39,801
Feb 9, 20262,639.802,661.202,560.002,597.002,597.00-1.24%105,212
Feb 6, 20262,652.102,732.802,620.002,629.602,629.60-3.25%27,521
Feb 5, 20262,611.402,735.002,600.002,717.802,717.803.53%27,410
Feb 4, 20262,595.302,672.602,548.102,625.202,625.201.66%117,424
Feb 3, 20262,579.002,604.602,558.302,582.402,582.401.95%7,065
Feb 2, 20262,480.002,549.902,480.002,532.902,532.900.86%9,201
Feb 1, 20262,550.002,550.002,462.102,511.202,511.20-1.61%13,361
Jan 30, 20262,455.002,594.702,439.002,552.402,552.403.06%14,071
Jan 29, 20262,492.002,515.902,455.102,476.502,476.50-0.62%14,183
Jan 28, 20262,525.502,525.502,470.002,492.002,492.00-0.07%11,778
Jan 27, 20262,477.002,524.502,469.702,493.802,493.800.70%15,918
Jan 23, 20262,550.002,556.502,443.102,476.502,476.50-1.39%21,840
Jan 22, 20262,506.402,549.002,474.502,511.502,511.500.20%12,842
Jan 21, 20262,430.002,537.902,391.502,506.402,506.402.04%40,058
Jan 20, 20262,536.802,571.602,410.902,456.302,456.30-2.71%20,872
Jan 19, 20262,570.002,638.002,512.002,524.802,524.80-2.22%15,908
Jan 16, 20262,660.002,669.602,543.302,582.202,582.20-3.57%15,556