Skip to main content
logo
Ethos Limited (NSE:ETHOSLTD)
India flag India · Delayed Price · Currency is INR
2,437.80
-20.30 (-0.83%)
Oct 28, 2026, 10:59 AM IST

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,467.502,469.602,422.802,437.802,437.80-0.83%9,226
Oct 27, 20262,420.002,488.902,417.002,458.102,458.101.42%9,225
Oct 26, 20262,390.002,445.602,348.902,423.802,423.800.51%18,356
Oct 23, 20262,471.302,476.302,320.202,411.402,411.40-1.82%30,441
Oct 22, 20262,510.002,526.402,445.002,456.002,456.00-1.96%19,913
Oct 21, 20262,593.802,593.802,488.102,505.102,505.10-3.42%20,380
Oct 19, 20262,611.302,650.002,535.002,593.802,593.80-0.67%28,559
Oct 16, 20262,590.002,632.002,565.002,611.402,611.401.48%70,945
Oct 15, 20262,575.002,617.002,542.102,573.402,573.400.40%23,798
Oct 14, 20262,589.802,589.802,553.602,563.202,563.20-1.03%10,122
Oct 13, 20262,561.102,608.802,538.902,589.802,589.801.55%24,838
Oct 12, 20262,574.902,606.602,533.702,550.202,550.20-0.50%12,696
Oct 9, 20262,600.302,650.002,525.002,563.102,563.10-1.43%71,325
Oct 8, 20262,646.002,679.302,570.202,600.302,600.30-1.31%39,204
Oct 7, 20262,626.102,683.902,608.002,634.802,634.800.52%106,641
Oct 6, 20262,608.002,646.302,590.002,621.202,621.200.73%112,877
Oct 5, 20262,565.002,610.002,517.002,602.302,602.302.78%29,281
Oct 1, 20262,549.902,549.902,473.802,531.902,531.90-0.21%46,240
Sep 30, 20262,489.902,555.002,484.402,537.202,537.201.90%22,966
Sep 29, 20262,502.002,516.802,410.402,489.802,489.80-1.13%138,768
Sep 28, 20262,565.602,566.102,490.002,518.202,518.20-1.36%31,536
Sep 25, 20262,605.002,616.902,539.902,552.802,552.80-2.03%28,869
Sep 24, 20262,675.202,697.002,575.002,605.702,605.70-2.05%91,793
Sep 23, 20262,657.302,749.002,617.602,660.202,660.201.79%84,295
Sep 22, 20262,593.802,638.502,555.602,613.302,613.300.75%48,788
Sep 21, 20262,660.002,686.902,575.002,593.802,593.80-2.54%34,401
Sep 18, 20262,655.002,682.602,612.602,661.502,661.500.40%27,302
Sep 17, 20262,612.502,673.002,581.102,651.002,651.001.47%14,831
Sep 16, 20262,602.002,639.002,520.002,612.502,612.501.49%47,503
Sep 15, 20262,646.002,660.002,567.502,574.102,574.10-2.33%26,476
Sep 11, 20262,654.002,668.002,612.502,635.402,635.40-1.93%52,075
Sep 10, 20262,762.202,778.002,652.702,687.402,687.40-2.06%68,034
Sep 9, 20262,746.102,781.602,680.002,744.002,744.00-0.63%33,321
Sep 8, 20262,779.002,800.002,736.702,761.502,761.500.54%17,259
Sep 7, 20262,779.802,844.702,724.602,746.602,746.60-1.65%44,369
Sep 4, 20262,794.002,905.602,776.002,792.802,792.80-0.01%79,319
Sep 3, 20262,841.002,858.902,782.002,793.102,793.10-1.63%15,925
Sep 2, 20262,879.402,901.502,820.002,839.402,839.40-1.39%25,873
Sep 1, 20262,909.002,912.802,860.002,879.402,879.40-0.67%21,366
Aug 31, 20262,884.002,905.002,852.202,898.702,898.700.82%36,025
Aug 28, 20262,883.202,910.002,850.202,875.102,875.10-0.55%18,140
Aug 27, 20262,879.002,912.702,873.202,891.002,891.000.40%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