If you invested ₹1000 in Ethos Limited (ETHOSLTD.NS) since IPO date, it would be worth ₹3,315.65 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,619.07, while ₹1000 invested 1 year ago would be worth ₹1,112.37. This corresponds to total returns of 231.57%, 61.91%, 11.24%, respectively, with annualized returns of 32.25%, 17.41%, 11.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |