Skip to main content
logo
Ethos Limited (NSE:ETHOSLTD)
India flag India · Delayed Price · Currency is INR
2,380.90
-15.20 (-0.63%)
Jun 19, 2026, 3:29 PM IST

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 20262,400.102,436.902,364.202,400.402,400.40-0.31%15,804
Jun 16, 20262,447.002,468.002,401.002,407.902,407.90-1.54%6,747
Jun 15, 20262,450.002,473.202,400.002,445.602,445.602.25%19,124
Jun 12, 20262,399.002,400.002,359.802,391.802,391.801.42%5,968
Jun 11, 20262,351.102,389.702,340.102,358.402,358.40-1.11%7,237
Jun 10, 20262,416.702,433.902,344.002,384.802,384.80-1.32%8,713
Jun 9, 20262,381.002,454.802,362.902,416.702,416.702.79%14,845
Jun 8, 20262,369.802,379.802,288.002,351.102,351.10-0.68%18,598
Jun 5, 20262,416.502,427.902,361.002,367.102,367.10-0.58%6,016
Jun 4, 20262,334.702,406.002,332.102,380.802,380.801.05%8,031
Jun 3, 20262,352.002,369.202,310.002,356.002,356.00-0.15%9,726
Jun 2, 20262,331.002,374.902,294.102,359.602,359.601.46%4,105
Jun 1, 20262,417.202,417.202,320.002,325.702,325.70-2.34%8,586
May 29, 20262,372.702,429.002,368.102,381.502,381.50-0.35%19,751
May 27, 20262,399.402,441.902,380.002,389.802,389.80-0.40%9,988
May 26, 20262,428.002,440.902,389.002,399.402,399.40-1.19%7,882
May 25, 20262,412.702,515.002,406.302,428.202,428.200.85%20,936
May 22, 20262,378.802,491.002,352.102,407.802,407.802.23%28,164
May 21, 20262,380.602,397.902,327.102,355.202,355.20-0.05%8,231
May 20, 20262,352.102,398.902,270.102,356.302,356.301.68%14,065
May 19, 20262,255.902,358.002,255.902,317.402,317.401.82%11,717
May 18, 20262,304.902,304.902,220.002,275.902,275.90-1.82%20,477
May 15, 20262,347.602,354.902,305.002,318.202,318.20-0.89%9,828
May 14, 20262,352.002,365.402,285.002,339.002,339.000.94%18,609
May 13, 20262,316.002,349.402,261.402,317.202,317.20-1.87%42,712
May 12, 20262,345.002,477.902,232.502,361.302,361.300.07%282,504
May 11, 20262,385.002,417.102,328.002,359.602,359.60-1.87%12,995
May 8, 20262,399.002,437.602,344.202,404.602,404.600.74%23,567
May 7, 20262,412.002,412.002,374.402,387.002,387.00-0.19%12,510
May 6, 20262,365.002,437.802,365.002,391.602,391.601.25%17,590
May 5, 20262,400.002,400.002,341.002,362.002,362.00-1.15%15,386
May 4, 20262,401.802,401.802,370.002,389.502,389.50-0.51%14,159
Apr 30, 20262,465.002,469.002,366.702,401.802,401.80-1.54%32,782
Apr 29, 20262,587.502,627.302,422.802,439.302,439.30-5.73%111,133
Apr 28, 20262,612.702,676.002,571.002,587.502,587.50-1.46%18,034
Apr 27, 20262,658.802,680.002,591.502,625.802,625.80-0.53%44,377
Apr 24, 20262,680.602,680.602,591.002,639.702,639.70-1.96%17,969
Apr 23, 20262,740.002,846.002,652.202,692.602,692.60-0.93%80,759
Apr 22, 20262,469.902,832.002,467.502,717.902,717.9010.04%365,568
Apr 21, 20262,346.002,522.002,346.002,469.902,469.905.32%109,940
Apr 20, 20262,399.002,427.002,320.502,345.202,345.20-2.18%15,159
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