Ethos Limited (ETHOSLTD.NS) NSE

Currency In INR

ETHOSLTD.NS Historical Return

If you invested ₹1000 in Ethos Limited (ETHOSLTD.NS) since IPO date, it would be worth ₹3,536.92 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,738.32, while ₹1000 invested 1 year ago would be worth ₹1,116.33. This corresponds to total returns of 253.69%, 73.83%, 11.63%, respectively, with annualized returns of 34.78%, 20.22%, 11.63%.

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
August 21, 2026	2,857.6	2,840.5	2,840.5	2,884	2,822.5	18,612
August 20, 2026	2,905	2,867.6	2,867.6	2,919.9	2,849.1	27,808
August 19, 2026	2,888.8	2,899.9	2,899.9	2,919.9	2,864.8	42,179
August 18, 2026	2,956.5	2,892.2	2,892.2	3,062.7	2,850.1	961,244
August 17, 2026	2,750	2,788.6	2,788.6	2,830	2,666	12,719
August 14, 2026	2,870	2,747.4	2,747.4	2,870	2,732.3	14,093
August 13, 2026	2,813.5	2,808.6	2,808.6	2,830	2,772.1	12,174
August 12, 2026	2,829.9	2,790.3	2,790.3	2,853.9	2,768.1	20,009
August 11, 2026	2,840	2,829.3	2,829.3	2,889	2,810	24,836
August 10, 2026	2,790	2,833.1	2,833.1	2,882.1	2,750	31,521
August 07, 2026	2,824.5	2,782.1	2,782.1	2,848	2,725.8	59,535
August 06, 2026	2,829.1	2,824.5	2,824.5	2,900.3	2,809.9	40,288
August 05, 2026	2,890	2,834.4	2,834.4	2,890	2,800.1	93,167
August 04, 2026	2,960	2,853.2	2,853.2	3,073.3	2,813.5	467,433
August 03, 2026	2,556	2,962.7	2,962.7	3,090.4	2,555.9	1.59M
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