Ethos Limited (ETHOSLTD.NS) NSE

2,359.60

+33.9(+1.46%)

Updated at June 02 03:29PM

Currency In INR

ETHOSLTD.NS Historical Return

If you invested ₹1000 in Ethos Limited (ETHOSLTD.NS) since IPO date, it would be worth ₹2,938.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,849.22, while ₹1000 invested 1 year ago would be worth ₹872.99. This corresponds to total returns of 193.81%, 84.92%, -12.7%, respectively, with annualized returns of 30.83%, 22.72%, -12.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ETHOSLTD.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,331	2,359.6	2,359.6	2,374.9	2,294.1	4,105
June 01, 2026	2,417.2	2,325.7	2,325.7	2,417.2	2,320	8,596
May 29, 2026	2,372.7	2,381.5	2,381.5	2,429	2,368.1	19,843
May 27, 2026	2,399.4	2,389.8	2,389.8	2,441.9	2,380	9,988
May 26, 2026	2,428	2,399.4	2,399.4	2,440.9	2,389	7,889
May 25, 2026	2,412.7	2,428.2	2,428.2	2,515	2,406.3	20,949
May 22, 2026	2,378.8	2,407.8	2,407.8	2,491	2,352.1	28,164
May 21, 2026	2,380.6	2,355.2	2,355.2	2,397.9	2,327.1	8,237
May 20, 2026	2,352.1	2,356.3	2,356.3	2,398.9	2,270.1	14,065
May 19, 2026	2,255.9	2,317.4	2,317.4	2,358	2,255.9	11,718
May 18, 2026	2,304.9	2,275.9	2,275.9	2,304.9	2,220	20,487
May 15, 2026	2,347.6	2,318.2	2,318.2	2,354.9	2,305	9,831
May 14, 2026	2,352	2,339	2,339	2,365.4	2,285	18,609
May 13, 2026	2,316	2,317.2	2,317.2	2,349.4	2,261.4	42,717
May 12, 2026	2,345	2,361.3	2,361.3	2,477.9	2,232.5	282,546
May 11, 2026	2,385	2,359.6	2,359.6	2,417.1	2,328	13,021
May 08, 2026	2,399	2,404.6	2,404.6	2,437.6	2,344.2	23,663
May 07, 2026	2,412	2,387	2,387	2,412	2,374.4	12,571
May 06, 2026	2,365	2,391.6	2,391.6	2,437.8	2,365	17,598
May 05, 2026	2,400	2,362	2,362	2,400	2,341	15,386
May 04, 2026	2,401.8	2,389.5	2,389.5	2,401.8	2,370	14,221
April 30, 2026	2,465	2,401.8	2,401.8	2,469	2,366.7	32,790
April 29, 2026	2,587.5	2,439.3	2,439.3	2,627.3	2,422.8	111,137
April 28, 2026	2,612.7	2,587.5	2,587.5	2,676	2,571	18,038
April 27, 2026	2,658.8	2,625.8	2,625.8	2,680	2,591.5	44,377
April 24, 2026	2,680.6	2,639.7	2,639.7	2,680.6	2,591	17,973
April 23, 2026	2,740	2,692.6	2,692.6	2,846	2,652.2	80,763
April 22, 2026	2,469.9	2,717.9	2,717.9	2,832	2,467.5	365,562
April 21, 2026	2,346	2,469.9	2,469.9	2,522	2,346	109,960
April 20, 2026	2,399	2,345.2	2,345.2	2,427	2,320.5	15,185
April 17, 2026	2,455	2,397.5	2,397.5	2,455	2,385.7	11,878
April 16, 2026	2,485	2,433.2	2,433.2	2,492.2	2,422	19,934
April 15, 2026	2,440	2,461.8	2,461.8	2,547.8	2,430	29,361
April 13, 2026	2,432.7	2,426.1	2,426.1	2,455	2,332.5	29,833
April 10, 2026	2,439.9	2,491.7	2,491.7	2,519.1	2,419.3	12,753
April 09, 2026	2,444.4	2,431.7	2,431.7	2,470.9	2,402	6,906
April 08, 2026	2,430	2,444.4	2,444.4	2,465.6	2,299	42,782
April 07, 2026	2,282	2,301.2	2,301.2	2,326	2,270.2	9,460
April 06, 2026	2,192.1	2,280	2,280	2,300	2,192.1	23,191
April 02, 2026	2,229	2,225.4	2,225.4	2,247.6	2,145.1	13,078
April 01, 2026	2,250	2,234.7	2,234.7	2,269.6	2,209.9	13,496
March 30, 2026	2,203.3	2,183.3	2,183.3	2,203.3	2,116.9	36,618
March 27, 2026	2,279.8	2,224.5	2,224.5	2,279.8	2,176	32,281
March 25, 2026	2,250	2,283.4	2,283.4	2,328.7	2,228.8	26,496
March 24, 2026	2,187	2,205.7	2,205.7	2,225	2,126.2	15,223
March 23, 2026	2,228	2,152.5	2,152.5	2,228	2,109.2	38,929
March 20, 2026	-1	-1	2,237	-1	-1	0
March 19, 2026	2,140	2,149.3	2,149.3	2,199	2,125	18,522
March 18, 2026	2,035	2,182.3	2,182.3	2,232.6	2,025	48,284
March 17, 2026	2,024	2,041	2,041	2,050	2,000	24,777
March 16, 2026	1,979.9	2,024.6	2,024.6	2,052	1,919.4	64,109
March 13, 2026	2,090	2,020.4	2,020.4	2,114.7	1,986.1	53,518
March 12, 2026	2,172	2,107.4	2,107.4	2,172	2,095	23,205
March 11, 2026	2,199.8	2,172.8	2,172.8	2,199.8	2,162	20,022
March 10, 2026	2,216.4	2,191.7	2,191.7	2,246.4	2,172	21,518
March 09, 2026	2,271.7	2,194.5	2,194.5	2,271.7	2,120.2	40,982
March 06, 2026	2,271	2,271.7	2,271.7	2,334	2,252	10,898
March 05, 2026	2,339.8	2,308.7	2,308.7	2,349.9	2,264.8	15,505
March 04, 2026	-1	-1	2,325.4	-1	-1	0
March 02, 2026	2,390	2,385.7	2,385.7	2,439	2,331.5	15,765