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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,500	2,462.1	2,462.1	2,500	2,430	32,468
February 19, 2026	2,525	2,471.8	2,471.8	2,555	2,457.1	11,579
February 18, 2026	2,489	2,516	2,516	2,525	2,459	12,305
February 17, 2026	2,455.6	2,459	2,459	2,499	2,444.8	30,861
February 16, 2026	2,450	2,455.6	2,455.6	2,514.9	2,400	28,199
February 13, 2026	2,489.8	2,477.1	2,477.1	2,543.6	2,459	13,191
February 12, 2026	2,545	2,524.7	2,524.7	2,599.2	2,506.8	119,295
February 11, 2026	2,589.8	2,546.3	2,546.3	2,589.8	2,530	10,773
February 10, 2026	2,593.9	2,569.1	2,569.1	2,597	2,555	39,840
February 09, 2026	2,639.8	2,597	2,597	2,661.2	2,560	105,217
February 06, 2026	2,652.1	2,629.6	2,629.6	2,732.8	2,620	27,521
February 05, 2026	2,611.4	2,717.8	2,717.8	2,735	2,600	27,410
February 04, 2026	2,595.3	2,625.2	2,625.2	2,672.6	2,548.1	117,444
February 03, 2026	2,579	2,582.4	2,582.4	2,604.6	2,558.3	7,080
February 02, 2026	2,480	2,532.9	2,532.9	2,549.9	2,480	9,205
February 01, 2026	2,550	2,511.2	2,511.2	2,550	2,462.1	13,361
January 30, 2026	2,455	2,552.4	2,552.4	2,594.7	2,439	14,079
January 29, 2026	2,492	2,476.5	2,476.5	2,515.9	2,455.1	14,262
January 28, 2026	2,525.5	2,492	2,492	2,525.5	2,470	11,817
January 27, 2026	2,477	2,493.8	2,493.8	2,524.5	2,469.7	15,922
January 23, 2026	2,550	2,476.5	2,476.5	2,556.5	2,443.1	21,853
January 22, 2026	2,506.4	2,511.5	2,511.5	2,549	2,474.5	12,842
January 21, 2026	2,430	2,506.4	2,506.4	2,537.9	2,391.5	40,059
January 20, 2026	2,536.8	2,456.3	2,456.3	2,571.6	2,410.9	20,876
January 19, 2026	2,570	2,524.8	2,524.8	2,638	2,512	15,910
January 16, 2026	2,660	2,582.2	2,582.2	2,669.6	2,543.3	15,649
January 14, 2026	2,700	2,677.9	2,677.9	2,732.4	2,660.2	20,537
January 13, 2026	2,708.6	2,710.8	2,710.8	2,749	2,655.1	21,635
January 12, 2026	2,804.9	2,692.9	2,692.9	2,832.5	2,664.5	26,680
January 09, 2026	2,907.6	2,819.1	2,819.1	2,907.6	2,800	11,792
January 08, 2026	3,025	2,893.3	2,893.3	3,025	2,864.1	37,923
January 07, 2026	2,950	3,001.7	3,001.7	3,025.8	2,950	10,366
January 06, 2026	2,975	2,954.8	2,954.8	3,072.3	2,950	34,964
January 05, 2026	2,979	2,951.4	2,951.4	2,979	2,942	19,118
January 02, 2026	2,975	2,953.5	2,953.5	2,979.5	2,940	13,350
January 01, 2026	2,980	2,944.6	2,944.6	3,020	2,905.6	6,862
December 31, 2025	2,905	2,976.9	2,976.9	2,995.9	2,905	9,381
December 30, 2025	2,945.5	2,927.4	2,927.4	2,959.3	2,891	10,635
December 29, 2025	2,975	2,930.8	2,930.8	2,999	2,912.8	7,074
December 26, 2025	2,996.9	2,999	2,999	3,025.1	2,962.1	7,469
December 24, 2025	3,069.7	2,996.9	2,996.9	3,069.7	2,980.1	7,495
December 23, 2025	3,099	3,069.7	3,069.7	3,124.3	3,041.9	31,647
December 22, 2025	2,954.8	3,059.5	3,059.5	3,078.3	2,939.6	21,742
December 19, 2025	2,875	2,947.7	2,947.7	2,990	2,873.6	17,667
December 18, 2025	2,926.8	2,896.6	2,896.6	2,932	2,853.3	14,883
December 17, 2025	2,980	2,932.9	2,932.9	2,980	2,923	5,676
December 16, 2025	3,054.9	2,990.7	2,990.7	3,054.9	2,950.5	15,801
December 15, 2025	3,010	3,036.9	3,036.9	3,065.7	2,995	18,475
December 12, 2025	3,037.5	3,050	3,050	3,070	3,022.6	19,057
December 11, 2025	3,038.6	3,022.3	3,022.3	3,058.3	3,005.1	9,558
December 10, 2025	3,038.1	3,078.2	3,078.2	3,101.9	2,986.9	25,767
December 09, 2025	2,865	3,044.7	3,044.7	3,121	2,789.3	59,346
December 08, 2025	2,953.5	2,894.9	2,894.9	2,987.9	2,837.1	23,208
December 05, 2025	3,100	2,985	2,985	3,100	2,962.7	18,247
December 04, 2025	3,093	3,114.4	3,114.4	3,169.4	3,020	41,870
December 03, 2025	2,939.5	3,119.3	3,119.3	3,217.7	2,850.1	93,599
December 02, 2025	2,969.5	2,939.5	2,939.5	3,017.6	2,919.4	70,239
December 01, 2025	3,076.5	2,984.5	2,984.5	3,076.5	2,966	20,514
November 28, 2025	3,200	3,052.1	3,052.1	3,201.9	3,037.5	40,789
November 27, 2025	3,200	3,196.4	3,196.4	3,245.9	3,165.7	49,628

Ethos Limited (ETHOSLTD.NS) NSE