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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	3,056	3,178.7	3,178.7	3,245	3,030	86,857
November 25, 2025	2,998.8	3,055.4	3,055.4	3,083.9	2,995.3	69,652
November 24, 2025	2,865.1	2,993.6	2,993.6	3,033	2,865.1	42,882
November 21, 2025	2,850.1	2,901.7	2,901.7	2,929.9	2,815.2	17,981
November 19, 2025	2,860	2,852.2	2,852.2	2,890	2,818.2	6,862
November 18, 2025	2,919.8	2,838.5	2,838.5	2,919.8	2,833.1	14,959
November 17, 2025	2,856.7	2,885	2,885	2,920	2,842.9	10,173
November 14, 2025	2,896	2,850.4	2,850.4	2,896	2,748.8	41,090
November 13, 2025	2,924.9	2,896.9	2,896.9	2,924.9	2,844	25,356
November 12, 2025	2,799.7	2,902.3	2,902.3	2,919.8	2,799.6	27,452
November 11, 2025	2,742.5	2,789.8	2,789.8	2,823.1	2,742.5	60,539
November 10, 2025	2,830.9	2,781.5	2,781.5	2,889.8	2,770.1	23,070
November 07, 2025	2,901.4	2,851.1	2,851.1	2,923.1	2,830	19,674
November 06, 2025	2,990	2,937.3	2,937.3	2,990	2,902.1	18,222
November 04, 2025	2,911.3	2,956.2	2,956.2	2,971.4	2,870	73,806
November 03, 2025	2,929	2,936	2,936	2,950	2,903.3	40,943
October 31, 2025	2,899.4	2,902.4	2,902.4	2,913.6	2,860.1	41,413
October 30, 2025	2,891.1	2,899.4	2,899.4	2,922.6	2,860.1	5,864
October 29, 2025	2,878.8	2,900	2,900	2,905.2	2,860	38,619
October 28, 2025	2,939.6	2,863.7	2,863.7	2,939.6	2,850	9,466
October 27, 2025	2,909	2,910.5	2,910.5	2,935.5	2,888	13,217
October 24, 2025	2,926	2,896.8	2,896.8	2,926.1	2,855.5	22,919
October 23, 2025	2,915	2,926	2,926	2,960.4	2,876.6	50,071
October 21, 2025	2,984.6	2,920.3	2,920.3	2,984.6	2,876.1	13,784
October 20, 2025	2,843.7	2,928.7	2,928.7	2,947.6	2,830	19,533
October 17, 2025	2,835.1	2,843.7	2,843.7	2,865	2,742.1	40,447
October 16, 2025	2,872.2	2,821.6	2,821.6	2,872.2	2,801.5	29,814
October 15, 2025	2,844	2,872.2	2,872.2	2,895	2,776.2	111,087
October 14, 2025	2,809.6	2,850.2	2,850.2	2,868.6	2,800	43,841
October 13, 2025	2,750	2,798.9	2,798.9	2,809	2,731.3	19,214
October 10, 2025	2,690	2,756.3	2,756.3	2,780	2,690	43,678
October 09, 2025	2,689	2,704.7	2,704.7	2,715.1	2,683.1	10,713
October 08, 2025	2,625.1	2,685.5	2,685.5	2,697	2,625.1	16,229
October 07, 2025	2,597.1	2,647	2,647	2,658.8	2,580	18,368
October 06, 2025	2,650	2,579.9	2,579.9	2,660	2,542.4	24,953
October 03, 2025	2,502.1	2,611.6	2,611.6	2,630.9	2,502.1	19,801
October 01, 2025	2,525	2,524.5	2,524.5	2,563.3	2,498.5	15,578
September 30, 2025	2,587.9	2,534.4	2,534.4	2,599.8	2,500.1	32,010
September 29, 2025	2,565.1	2,587.9	2,587.9	2,630.1	2,559	34,669
September 26, 2025	2,540	2,558.4	2,558.4	2,589.9	2,519.6	32,433
September 25, 2025	2,575	2,550.8	2,550.8	2,583.7	2,519.1	24,096
September 24, 2025	2,504.4	2,550.1	2,550.1	2,575	2,501.4	41,687
September 23, 2025	2,440	2,504.4	2,504.4	2,520	2,440	16,267
September 22, 2025	2,470	2,450	2,450	2,509.9	2,444	40,454
September 19, 2025	2,410	2,472.5	2,472.5	2,475	2,402.1	46,237
September 18, 2025	2,410	2,400.6	2,400.6	2,425	2,390	16,571
September 17, 2025	2,432	2,392.2	2,392.2	2,442.9	2,379.6	15,580
September 16, 2025	2,359	2,424	2,424	2,445	2,359	25,105
September 15, 2025	2,370.6	2,354.8	2,354.8	2,382.6	2,345	47,890
September 12, 2025	2,393.9	2,370.6	2,370.6	2,406.4	2,364.4	7,680
September 11, 2025	2,409.2	2,393.8	2,393.8	2,424.8	2,364.6	21,847
September 10, 2025	2,404.9	2,397.6	2,397.6	2,415.8	2,370	15,002
September 09, 2025	2,397.5	2,396.2	2,396.2	2,429	2,375	11,273
September 08, 2025	2,480	2,397.5	2,397.5	2,483.9	2,380.1	104,910

Ethos Limited (ETHOSLTD.NS) NSE