Ethos Limited - ETHOSLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,713.9	2,648.6	2,648.6	2,745	2,552.5	300,228
August 14, 2025	2,780.4	2,770.4	2,770.4	2,849.2	2,737.7	105,448
August 13, 2025	2,789.2	2,775.8	2,775.8	2,825	2,750	87,717
August 12, 2025	2,950	2,774.6	2,774.6	2,950	2,750	29,011
August 11, 2025	2,727	2,776.6	2,776.6	2,785.9	2,727	40,013
August 08, 2025	2,831.7	2,739.3	2,739.3	2,831.7	2,727.7	12,492
August 07, 2025	2,847.1	2,816.9	2,816.9	2,875.8	2,776.1	12,876
August 06, 2025	2,752.8	2,846.2	2,846.2	2,865.5	2,744	21,444
August 05, 2025	2,790	2,752.8	2,752.8	2,801	2,713.2	28,792
August 04, 2025	2,677	2,762.3	2,762.3	2,781	2,643.1	12,569
August 01, 2025	2,754.2	2,663.3	2,663.3	2,773.9	2,639.9	39,506
July 31, 2025	2,766.8	2,760.3	2,760.3	2,802.7	2,719.7	11,699
July 30, 2025	2,817.7	2,788.4	2,788.4	2,825.3	2,785	9,822
July 29, 2025	2,860	2,840.1	2,840.1	2,880	2,784.5	11,937
July 28, 2025	2,864.1	2,871	2,871	2,913.6	2,851.5	17,737
July 25, 2025	2,876.6	2,860.6	2,860.6	2,876.6	2,853.9	11,664
July 24, 2025	2,870	2,861.5	2,861.5	2,908.4	2,825.2	27,224
July 23, 2025	2,952.7	2,867.5	2,867.5	2,959.3	2,862.1	22,151
July 22, 2025	2,899	2,937.2	2,937.2	2,950	2,848	110,671
July 21, 2025	2,829	2,876.7	2,876.7	2,890	2,820	32,622
July 18, 2025	2,830	2,829.4	2,829.4	2,841.6	2,800.2	10,622
July 17, 2025	2,823.2	2,823.4	2,823.4	2,838.1	2,793	16,413
July 16, 2025	2,767.5	2,823.2	2,823.2	2,840	2,723.7	21,011
July 15, 2025	2,685.5	2,740.1	2,740.1	2,749.9	2,685.5	18,998
July 14, 2025	2,715.4	2,698.5	2,698.5	2,729.1	2,669.7	24,821
July 11, 2025	2,717.9	2,701.2	2,701.2	2,725.2	2,683.8	21,265
July 10, 2025	2,748.4	2,704.9	2,704.9	2,749.5	2,698	19,768
July 09, 2025	2,700	2,748.4	2,748.4	2,755.2	2,700	22,819
July 08, 2025	2,660	2,702.5	2,702.5	2,712.4	2,655	27,014
July 07, 2025	2,700.4	2,698.6	2,698.6	2,719.4	2,663.2	14,723
July 04, 2025	2,724	2,700.4	2,700.4	2,764	2,687.6	22,956
July 03, 2025	2,735.6	2,704.4	2,704.4	2,737.2	2,684	12,363
July 02, 2025	2,672.4	2,721.3	2,721.3	2,729.9	2,642.8	52,297
July 01, 2025	2,650	2,672.4	2,672.4	2,684.9	2,636.9	54,776
June 30, 2025	2,594	2,641.8	2,641.8	2,651	2,580	54,078
June 27, 2025	2,589	2,580.4	2,580.4	2,596.8	2,560	27,253
June 26, 2025	2,643.5	2,577.1	2,577.1	2,650	2,570	23,020
June 25, 2025	2,695.9	2,629.7	2,629.7	2,695.9	2,615	17,204
June 24, 2025	2,684.9	2,688	2,688	2,707.2	2,641	35,382
June 23, 2025	2,697.2	2,665	2,665	2,709	2,641.7	31,502
June 20, 2025	2,700.6	2,703	2,703	2,724.4	2,658	71,347
June 19, 2025	2,863.2	2,702.9	2,702.9	2,879.6	2,676.1	406,945
June 18, 2025	2,900	2,848.2	2,848.2	2,914.1	2,834.3	12,294
June 17, 2025	2,972	2,914.1	2,914.1	2,982.1	2,900.4	13,675
June 16, 2025	2,877.1	2,971.9	2,971.9	3,019	2,865.1	216,850
June 13, 2025	2,821	2,903.5	2,903.5	2,919.8	2,820.4	16,590
June 12, 2025	2,842.3	2,893.5	2,893.5	2,923.1	2,812	63,285
June 11, 2025	2,912.41	2,899.85	2,899.85	2,944.29	2,827.41	40,935
June 10, 2025	2,898.89	2,906.42	2,906.42	2,926.9	2,839.96	54,809
June 09, 2025	2,760.56	2,843.92	2,843.92	2,888.26	2,753.03	76,029
June 06, 2025	2,781.23	2,760.56	2,760.56	2,790.7	2,743.37	14,340
June 05, 2025	2,778.14	2,753.7	2,753.7	2,791.66	2,743.75	10,525
June 04, 2025	2,699.7	2,755.92	2,755.92	2,822.77	2,680.48	56,343
June 03, 2025	2,704.63	2,657.68	2,657.68	2,720.86	2,579.15	38,688
June 02, 2025	2,752.45	2,702.89	2,702.89	2,752.45	2,685.41	14,021
May 30, 2025	2,808.76	2,752.45	2,752.45	2,859.28	2,731.87	41,103
May 29, 2025	2,665.22	2,794.85	2,794.85	2,801.32	2,665.22	29,152
May 28, 2025	2,685.21	2,673.43	2,673.43	2,701.64	2,648.02	5,662
May 27, 2025	2,702.51	2,671.11	2,671.11	2,719.8	2,644.06	16,667
May 26, 2025	2,704.63	2,688.4	2,688.4	2,727.72	2,652.66	14,912

Ethos Limited (ETHOSLTD.NS) NSE