Skip to main content
logo
Ethos Limited (NSE:ETHOSLTD)
India flag India · Delayed Price · Currency is INR
2,881.00
-10.00 (-0.35%)
Aug 28, 2026, 1:00 PM IST

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262,879.002,912.702,873.202,883.20-0.13%20,609
Aug 26, 20262,894.702,904.902,849.702,879.402,879.40-0.53%24,107
Aug 25, 20262,908.002,936.602,861.102,894.702,894.700.09%43,319
Aug 24, 20262,854.002,916.602,821.802,892.002,892.001.81%39,440
Aug 21, 20262,857.602,884.002,822.502,840.502,840.50-0.95%18,611
Aug 20, 20262,905.002,919.902,849.102,867.602,867.60-1.11%27,807
Aug 19, 20262,888.802,919.902,864.802,899.902,899.900.27%42,165
Aug 18, 20262,956.503,062.702,850.102,892.202,892.203.72%961,244
Aug 17, 20262,750.002,830.002,666.002,788.602,788.601.50%12,714
Aug 14, 20262,870.002,870.002,732.302,747.402,747.40-2.18%14,010
Aug 13, 20262,813.502,830.002,772.102,808.602,808.600.66%12,142
Aug 12, 20262,829.902,853.902,768.102,790.302,790.30-1.38%19,720
Aug 11, 20262,840.002,889.002,810.002,829.302,829.30-0.13%24,836
Aug 10, 20262,790.002,882.102,750.002,833.102,833.101.83%31,520
Aug 7, 20262,824.502,848.002,725.802,782.102,782.10-1.50%59,227
Aug 6, 20262,829.102,900.302,809.902,824.502,824.50-0.35%40,277
Aug 5, 20262,890.002,890.002,800.102,834.402,834.40-0.66%93,152
Aug 4, 20262,960.003,073.302,813.502,853.202,853.20-3.70%467,423
Aug 3, 20262,556.003,090.402,555.902,962.702,962.7015.04%1,592,283
Jul 31, 20262,519.102,594.702,519.002,575.402,575.401.55%15,668
Jul 30, 20262,521.002,586.502,500.802,536.102,536.10-0.96%21,444
Jul 29, 20262,552.502,621.902,548.202,560.602,560.600.39%22,114
Jul 28, 20262,630.002,630.002,525.202,550.702,550.70-1.09%19,767
Jul 27, 20262,562.902,613.302,562.902,578.802,578.800.62%10,977
Jul 24, 20262,565.002,600.002,527.702,562.802,562.80-0.45%13,096
Jul 23, 20262,618.002,655.902,555.002,574.402,574.40-1.79%16,469
Jul 22, 20262,626.702,686.302,595.202,621.302,621.30-0.42%25,590
Jul 21, 20262,653.802,699.002,609.302,632.402,632.40-0.81%16,690
Jul 20, 20262,656.002,719.702,623.102,653.802,653.80-0.35%17,119
Jul 17, 20262,663.902,670.002,570.202,663.102,663.101.13%19,093
Jul 16, 20262,631.502,709.902,602.802,633.302,633.30-0.44%30,909
Jul 15, 20262,665.002,694.802,610.102,644.902,644.90-0.03%35,409
Jul 14, 20262,649.002,713.002,594.502,645.702,645.70-0.12%36,160
Jul 13, 20262,477.502,675.002,450.502,649.002,649.006.92%124,318
Jul 10, 20262,544.002,544.002,435.002,477.502,477.50-1.94%797,816
Jul 9, 20262,442.702,535.002,442.602,526.402,526.403.04%19,566
Jul 8, 20262,514.502,514.502,427.002,451.802,451.80-2.01%10,840
Jul 7, 20262,545.002,545.002,477.102,502.002,502.00-1.38%17,826
Jul 6, 20262,555.602,555.602,475.002,537.102,537.101.70%12,126
Jul 3, 20262,497.202,530.002,470.002,494.802,494.80-0.36%34,215
Jul 2, 20262,480.002,509.702,451.102,503.802,503.801.49%8,596
Jul 1, 20262,475.002,542.802,450.402,467.102,467.100.75%14,979
Jun 30, 20262,457.202,471.002,410.002,448.802,448.800.46%10,001
Jun 29, 20262,449.802,491.002,416.102,437.602,437.600.03%13,548
Jun 25, 20262,457.602,502.002,411.002,436.902,436.900.83%44,103
Jun 24, 20262,405.002,439.602,380.002,416.902,416.900.05%12,955
Jun 23, 20262,470.802,477.502,406.002,415.602,415.60-1.48%10,035
Jun 22, 20262,369.702,535.002,369.702,452.002,452.002.99%51,487
Jun 19, 20262,396.102,460.502,342.002,380.902,380.90-0.63%23,294
Jun 18, 20262,408.502,438.502,374.102,396.102,396.10-0.18%22,125