Ethos Limited (ETHOSLTD.NS) NSE

2,600.10

+41.7(+1.63%)

Updated at September 29 11:38AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252,5402,558.42,558.42,589.92,519.632,433
September 25, 20252,5752,550.82,550.82,583.72,519.124,096
September 24, 20252,504.42,550.12,550.12,5752,501.441,687
September 23, 20252,4402,504.42,504.42,5202,44016,267
September 22, 20252,4702,4502,4502,509.92,44440,454
September 19, 20252,4102,472.52,472.52,4752,402.146,237
September 18, 20252,4102,400.62,400.62,4252,39016,571
September 17, 20252,4322,392.22,392.22,442.92,379.615,580
September 16, 20252,3592,4242,4242,4452,35925,105
September 15, 20252,370.62,354.82,354.82,382.62,34547,890
September 12, 20252,393.92,370.62,370.62,406.42,364.47,680
September 11, 20252,409.22,393.82,393.82,424.82,364.621,847
September 10, 20252,404.92,397.62,397.62,415.82,37015,002
September 09, 20252,397.52,396.22,396.22,4292,37511,273
September 08, 20252,4802,397.52,397.52,483.92,380.1104,910
September 05, 20252,4982,457.92,457.92,4982,45019,937
September 04, 20252,435.22,477.22,477.22,5202,420.8162,629
September 03, 20252,3182,359.72,359.72,3782,31843,252
September 02, 20252,3052,317.62,317.62,367.22,27531,340
September 01, 20252,2642,292.92,292.92,3122,229.942,474
August 29, 20252,2992,261.92,261.92,311.72,25019,243
August 28, 20252,3702,299.72,299.72,398.92,29087,843
August 26, 20252,451.22,390.32,390.32,454.92,356.677,868
August 25, 20252,5402,464.22,464.22,557.92,45623,855
August 22, 20252,551.92,544.52,544.52,573.82,53319,023
August 21, 20252,528.42,566.82,566.82,5902,528.486,422
August 20, 20252,562.82,528.42,528.42,572.12,511.124,701
August 19, 20252,6752,546.62,546.62,6752,53578,312
August 18, 20252,713.92,648.62,648.62,7452,552.5300,228
August 14, 20252,780.42,770.42,770.42,849.22,737.7105,448
August 13, 20252,789.22,775.82,775.82,8252,75087,717
August 12, 20252,9502,774.62,774.62,9502,75029,011
August 11, 20252,7272,776.62,776.62,785.92,72740,013
August 08, 20252,831.72,739.32,739.32,831.72,727.712,492
August 07, 20252,847.12,816.92,816.92,875.82,776.112,876
August 06, 20252,752.82,846.22,846.22,865.52,74421,444
August 05, 20252,7902,752.82,752.82,8012,713.228,792
August 04, 20252,6772,762.32,762.32,7812,643.112,569
August 01, 20252,754.22,663.32,663.32,773.92,639.939,506
July 31, 20252,766.82,760.32,760.32,802.72,719.711,699
July 30, 20252,817.72,788.42,788.42,825.32,7859,822
July 29, 20252,8602,840.12,840.12,8802,784.511,937
July 28, 20252,864.12,8712,8712,913.62,851.517,737
July 25, 20252,876.62,860.62,860.62,876.62,853.911,664
July 24, 20252,8702,861.52,861.52,908.42,825.227,224
July 23, 20252,952.72,867.52,867.52,959.32,862.122,151
July 22, 20252,8992,937.22,937.22,9502,848110,671
July 21, 20252,8292,876.72,876.72,8902,82032,622
July 18, 20252,8302,829.42,829.42,841.62,800.210,622
July 17, 20252,823.22,823.42,823.42,838.12,79316,413
July 16, 20252,767.52,823.22,823.22,8402,723.721,011
July 15, 20252,685.52,740.12,740.12,749.92,685.518,998
July 14, 20252,715.42,698.52,698.52,729.12,669.724,821
July 11, 20252,717.92,701.22,701.22,725.22,683.821,265
July 10, 20252,748.42,704.92,704.92,749.52,69819,768
July 09, 20252,7002,748.42,748.42,755.22,70022,819
July 08, 20252,6602,702.52,702.52,712.42,65527,014
July 07, 20252,700.42,698.62,698.62,719.42,663.214,723
July 04, 20252,7242,700.42,700.42,7642,687.622,956
July 03, 20252,735.62,704.42,704.42,737.22,68412,363
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved