Skip to main content
logo
Ethos Limited (NSE:ETHOSLTD)
India flag India · Delayed Price · Currency is INR
2,346.00
-51.50 (-2.15%)
Apr 20, 2026, 3:29 PM IST

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,455.002,455.002,385.702,397.502,397.50-1.47%11,862
Apr 16, 20262,485.002,492.202,422.002,433.202,433.20-1.16%19,939
Apr 15, 20262,440.002,547.802,430.002,461.802,461.801.47%29,361
Apr 13, 20262,432.702,455.002,332.502,426.102,426.10-2.63%29,661
Apr 10, 20262,439.902,519.102,419.302,491.702,491.702.47%12,752
Apr 9, 20262,444.402,470.902,402.002,431.702,431.70-0.52%6,904
Apr 8, 20262,430.002,465.602,299.002,444.402,444.406.22%42,772
Apr 7, 20262,282.002,326.002,270.202,301.202,301.200.93%9,445
Apr 6, 20262,192.102,300.002,192.102,280.002,280.002.45%23,185
Apr 2, 20262,229.002,247.602,145.102,225.402,225.40-0.42%13,056
Apr 1, 20262,250.002,269.602,209.902,234.702,234.702.35%13,522
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