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 ₹3,152.66 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,455.83, while ₹1000 invested 1 year ago would be worth ₹1,002.93. This corresponds to total returns of 215.27%, 45.58%, 0.29%, respectively, with annualized returns of 30.27%, 13.35%, 0.29%.

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
September 30, 2026	2,489.9	2,537.2	2,537.2	2,555	2,484.4	22,966
September 29, 2026	2,502	2,489.8	2,489.8	2,516.8	2,410.4	138,771
September 28, 2026	2,565.6	2,518.2	2,518.2	2,566.1	2,490	31,540
September 25, 2026	2,605	2,552.8	2,552.8	2,616.9	2,539.9	28,893
September 24, 2026	2,675.2	2,605.7	2,605.7	2,697	2,575	91,793
September 23, 2026	2,657.3	2,660.2	2,660.2	2,749	2,617.6	84,303
September 22, 2026	2,593.8	2,613.3	2,613.3	2,638.5	2,555.6	48,790
September 21, 2026	2,660	2,593.8	2,593.8	2,686.9	2,575	34,401
September 18, 2026	2,655	2,661.5	2,661.5	2,682.6	2,612.6	27,304
September 17, 2026	2,612.5	2,651	2,651	2,673	2,581.1	14,834
September 16, 2026	2,602	2,612.5	2,612.5	2,639	2,520	47,609
September 15, 2026	2,646	2,574.1	2,574.1	2,660	2,567.5	26,476
September 11, 2026	2,654	2,635.4	2,635.4	2,668	2,612.5	52,104
September 10, 2026	2,762.2	2,687.4	2,687.4	2,778	2,652.7	68,036
September 09, 2026	2,746.1	2,744	2,744	2,781.6	2,680	33,321
September 08, 2026	2,779	2,761.5	2,761.5	2,800	2,736.7	17,260
September 07, 2026	2,779.8	2,746.6	2,746.6	2,844.7	2,724.6	44,369
September 04, 2026	2,794	2,792.8	2,792.8	2,905.6	2,776	79,319
September 03, 2026	2,841	2,793.1	2,793.1	2,858.9	2,782	15,930
September 02, 2026	2,879.4	2,839.4	2,839.4	2,901.5	2,820	25,883
September 01, 2026	2,909	2,879.4	2,879.4	2,912.8	2,860	21,638
August 31, 2026	2,884	2,898.7	2,898.7	2,905	2,852.2	36,025
August 28, 2026	2,883.2	2,875.1	2,875.1	2,910	2,850.2	18,147
August 27, 2026	2,879	2,891	2,891	2,912.7	2,873.2	20,609
August 26, 2026	2,894.7	2,879.4	2,879.4	2,904.9	2,849.7	24,118
August 25, 2026	2,908	2,894.7	2,894.7	2,936.6	2,861.1	43,368
August 24, 2026	2,854	2,892	2,892	2,916.6	2,821.8	39,447
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