If you invested ₹1000 in Ethos Limited (ETHOSLTD.NS) since IPO date, it would be worth ₹3,206.82 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,836.69, while ₹1000 invested 1 year ago would be worth ₹932.34. This corresponds to total returns of 220.68%, 83.67%, -6.77%, respectively, with annualized returns of 32.17%, 22.44%, -6.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2,519.1 | 2,575.4 | 2,575.4 | 2,594.7 | 2,519 | 15,697 |
| July 30, 2026 | 2,521 | 2,536.1 | 2,536.1 | 2,586.5 | 2,500.8 | 21,444 |
| July 29, 2026 | 2,552.5 | 2,560.6 | 2,560.6 | 2,621.9 | 2,548.2 | 22,114 |
| July 28, 2026 | 2,630 | 2,550.7 | 2,550.7 | 2,630 | 2,525.2 | 19,767 |
| July 27, 2026 | 2,562.9 | 2,578.8 | 2,578.8 | 2,613.3 | 2,562.9 | 10,977 |
| July 24, 2026 | 2,565 | 2,562.8 | 2,562.8 | 2,600 | 2,527.7 | 13,096 |
| July 23, 2026 | 2,618 | 2,574.4 | 2,574.4 | 2,655.9 | 2,555 | 16,471 |
| July 22, 2026 | 2,626.7 | 2,621.3 | 2,621.3 | 2,686.3 | 2,595.2 | 25,602 |
| July 21, 2026 | 2,653.8 | 2,632.4 | 2,632.4 | 2,699 | 2,609.3 | 16,690 |
| July 20, 2026 | 2,656 | 2,653.8 | 2,653.8 | 2,719.7 | 2,623.1 | 17,120 |
| July 17, 2026 | 2,663.9 | 2,663.1 | 2,663.1 | 2,670 | 2,570.2 | 19,101 |
| July 16, 2026 | 2,631.5 | 2,633.3 | 2,633.3 | 2,709.9 | 2,602.8 | 30,909 |
| July 15, 2026 | 2,665 | 2,644.9 | 2,644.9 | 2,694.8 | 2,610.1 | 35,470 |
| July 14, 2026 | 2,649 | 2,645.7 | 2,645.7 | 2,713 | 2,594.5 | 36,160 |
| July 13, 2026 | 2,477.5 | 2,649 | 2,649 | 2,675 | 2,450.5 | 124,318 |
| July 10, 2026 | 2,544 | 2,477.5 | 2,477.5 | 2,544 | 2,435 | 797,816 |
| July 09, 2026 | 2,442.7 | 2,526.4 | 2,526.4 | 2,535 | 2,442.6 | 19,566 |
| July 08, 2026 | 2,514.5 | 2,451.8 | 2,451.8 | 2,514.5 | 2,427 | 10,845 |
| July 07, 2026 | 2,545 | 2,502 | 2,502 | 2,545 | 2,477.1 | 17,834 |
| July 06, 2026 | 2,555.6 | 2,537.1 | 2,537.1 | 2,555.6 | 2,475 | 12,136 |
| July 03, 2026 | 2,497.2 | 2,494.8 | 2,494.8 | 2,530 | 2,470 | 34,217 |
| July 02, 2026 | 2,480 | 2,503.8 | 2,503.8 | 2,509.7 | 2,451.1 | 8,600 |
| July 01, 2026 | 2,475 | 2,467.1 | 2,467.1 | 2,542.8 | 2,450.4 | 14,982 |
| June 30, 2026 | 2,457.2 | 2,448.8 | 2,448.8 | 2,471 | 2,410 | 10,005 |
| June 29, 2026 | 2,449.8 | 2,437.6 | 2,437.6 | 2,491 | 2,416.1 | 13,551 |
| June 25, 2026 | 2,457.6 | 2,436.9 | 2,436.9 | 2,502 | 2,411 | 44,113 |
| June 24, 2026 | 2,405 | 2,416.9 | 2,416.9 | 2,439.6 | 2,380 | 12,960 |
| June 23, 2026 | 2,470.8 | 2,415.6 | 2,415.6 | 2,477.5 | 2,406 | 10,051 |
| June 22, 2026 | 2,369.7 | 2,452 | 2,452 | 2,535 | 2,369.7 | 51,487 |
| June 19, 2026 | 2,396.1 | 2,380.9 | 2,380.9 | 2,460.5 | 2,342 | 23,294 |
| June 18, 2026 | 2,408.5 | 2,396.1 | 2,396.1 | 2,438.5 | 2,374.1 | 22,128 |
| June 17, 2026 | 2,400.1 | 2,400.4 | 2,400.4 | 2,436.9 | 2,364.2 | 15,807 |
| June 16, 2026 | 2,447 | 2,407.9 | 2,407.9 | 2,468 | 2,401 | 6,787 |
| June 15, 2026 | 2,450 | 2,445.6 | 2,445.6 | 2,473.2 | 2,400 | 19,193 |
| June 12, 2026 | 2,399 | 2,391.8 | 2,391.8 | 2,400 | 2,359.8 | 5,975 |
| June 11, 2026 | 2,351.1 | 2,358.4 | 2,358.4 | 2,389.7 | 2,340.1 | 7,237 |
| June 10, 2026 | 2,416.7 | 2,384.8 | 2,384.8 | 2,433.9 | 2,344 | 8,713 |
| June 09, 2026 | 2,381 | 2,416.7 | 2,416.7 | 2,454.8 | 2,362.9 | 14,845 |
| June 08, 2026 | 2,369.8 | 2,351.1 | 2,351.1 | 2,379.8 | 2,288 | 18,606 |
| June 05, 2026 | 2,416.5 | 2,367.1 | 2,367.1 | 2,427.9 | 2,361 | 6,017 |
| June 04, 2026 | 2,334.7 | 2,380.8 | 2,380.8 | 2,406 | 2,332.1 | 8,032 |
| June 03, 2026 | 2,352 | 2,356 | 2,356 | 2,369.2 | 2,310 | 9,731 |
| 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 |