Skip to main content
logo
Ethos Limited (NSE:ETHOSLTD)
India flag India · Delayed Price · Currency is INR
2,381.50
-8.30 (-0.35%)
May 29, 2026, 3:29 PM IST

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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