Skip to main content
logo
Ethos Limited (NSE:ETHOSLTD)
India flag India · Delayed Price · Currency is INR
2,460.00
+4.40 (0.18%)
Feb 17, 2026, 3:30 PM IST

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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