Skip to main content
logo
Ethos Limited (NSE:ETHOSLTD)
India flag India · Delayed Price · Currency is INR
2,511.50
+5.10 (0.20%)
At close: Jan 22, 2026

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,506.402,506.402,474.502,491.40--0.60%40,069
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
Jan 14, 20262,700.002,732.402,660.202,677.902,677.90-1.21%20,537
Jan 13, 20262,708.602,749.002,655.102,710.802,710.800.66%21,631
Jan 12, 20262,804.902,832.502,664.502,692.902,692.90-4.48%26,680
Jan 9, 20262,907.602,907.602,800.002,819.102,819.10-2.56%11,791
Jan 8, 20263,025.003,025.002,864.102,893.302,893.30-3.61%37,918
Jan 7, 20262,950.003,025.802,950.003,001.703,001.701.59%10,330
Jan 6, 20262,975.003,072.302,950.002,954.802,954.800.12%34,958
Jan 5, 20262,979.002,979.002,942.002,951.402,951.40-0.07%19,111
Jan 2, 20262,975.002,979.502,940.002,953.502,953.500.30%13,347
Jan 1, 20262,980.003,020.002,905.602,944.602,944.60-1.09%6,857
Dec 31, 20252,905.002,995.902,905.002,976.902,976.901.69%9,381
Dec 30, 20252,945.502,959.302,891.002,927.402,927.40-0.12%10,634
Dec 29, 20252,975.002,999.002,912.802,930.802,930.80-2.27%7,073
Dec 26, 20252,996.903,025.102,962.102,999.002,999.000.07%7,469
Dec 24, 20253,069.703,069.702,980.102,996.902,996.90-2.37%7,490
Dec 23, 20253,099.003,124.303,041.903,069.703,069.700.33%31,630
Dec 22, 20252,954.803,078.302,939.603,059.503,059.503.79%21,706
Dec 19, 20252,875.002,990.002,873.602,947.702,947.701.76%17,663
Dec 18, 20252,926.802,932.002,853.302,896.602,896.60-1.24%14,829
Dec 17, 20252,980.002,980.002,923.002,932.902,932.90-1.93%5,673
Dec 16, 20253,054.903,054.902,950.502,990.702,990.70-1.52%15,790
Dec 15, 20253,010.003,065.702,995.003,036.903,036.90-0.43%18,475
Dec 12, 20253,037.503,070.003,022.603,050.003,050.000.92%19,055
Dec 11, 20253,038.603,058.303,005.103,022.303,022.30-1.82%9,541
Dec 10, 20253,038.103,101.902,986.903,078.203,078.201.10%25,766
Dec 9, 20252,865.003,121.002,789.303,044.703,044.705.17%59,342
Dec 8, 20252,953.502,987.902,837.102,894.902,894.90-3.02%23,207
Dec 5, 20253,100.003,100.002,962.702,985.002,985.00-4.15%18,247
Dec 4, 20253,093.003,169.403,020.003,114.403,114.40-0.16%41,869
Dec 3, 20252,939.503,217.702,850.103,119.303,119.306.12%93,598
Dec 2, 20252,969.503,017.602,919.402,939.502,939.50-1.51%70,238
Dec 1, 20253,076.503,076.502,966.002,984.502,984.50-2.21%20,484
Nov 28, 20253,200.003,201.903,037.503,052.103,052.10-4.51%40,789
Nov 27, 20253,200.003,245.903,165.703,196.403,196.400.56%49,628
Nov 26, 20253,056.003,245.003,030.003,178.703,178.704.04%86,847
Nov 25, 20252,998.803,083.902,995.303,055.403,055.402.06%69,644
Nov 24, 20252,865.103,033.002,865.102,993.602,993.603.17%42,880
Nov 21, 20252,850.102,929.902,815.202,901.702,901.701.82%17,981
Nov 20, 20252,860.002,889.602,845.102,849.702,849.70-0.09%11,949
Nov 19, 20252,860.002,890.002,818.202,852.202,852.200.48%6,852
Nov 18, 20252,919.802,919.802,833.102,838.502,838.50-1.61%14,958
Nov 17, 20252,856.702,920.002,842.902,885.002,885.001.21%10,172
Nov 14, 20252,896.002,896.002,748.802,850.402,850.40-1.61%41,055
Nov 13, 20252,924.902,924.902,844.002,896.902,896.90-0.19%25,356
Nov 12, 20252,799.702,919.802,799.602,902.302,902.304.03%27,452