Skip to main content
logo
Ethos Limited (NSE:ETHOSLTD)
India flag India · Delayed Price · Currency is INR
2,634.80
+13.60 (0.52%)
Oct 7, 2026, 3:29 PM IST

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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