If you invested ₹1000 in Ethos Limited (ETHOSLTD.NS) since IPO date, it would be worth ₹3,119.29 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,594.18, while ₹1000 invested 1 year ago would be worth ₹857.82. This corresponds to total returns of 211.93%, 59.42%, -14.22%, respectively, with annualized returns of 29.53%, 16.84%, -14.22%.
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 |
|---|---|---|---|---|---|---|
| October 19, 2026 | 2,611.3 | 2,593.8 | 2,593.8 | 2,650 | 2,535 | 28,600 |
| October 16, 2026 | 2,590 | 2,611.4 | 2,611.4 | 2,632 | 2,565 | 70,656 |
| October 15, 2026 | 2,575 | 2,573.4 | 2,573.4 | 2,617 | 2,542.1 | 23,802 |
| October 14, 2026 | 2,589.8 | 2,563.2 | 2,563.2 | 2,589.8 | 2,553.6 | 10,152 |
| October 13, 2026 | 2,561.1 | 2,589.8 | 2,589.8 | 2,608.8 | 2,538.9 | 24,845 |
| October 12, 2026 | 2,574.9 | 2,550.2 | 2,550.2 | 2,606.6 | 2,533.7 | 13,796 |
| October 09, 2026 | 2,600.3 | 2,563.1 | 2,563.1 | 2,650 | 2,525 | 71,326 |
| October 08, 2026 | 2,646 | 2,600.3 | 2,600.3 | 2,679.3 | 2,570.2 | 39,288 |
| October 07, 2026 | 2,626.1 | 2,634.8 | 2,634.8 | 2,683.9 | 2,608 | 106,641 |
| October 06, 2026 | 2,608 | 2,621.2 | 2,621.2 | 2,646.3 | 2,590 | 112,872 |
| October 05, 2026 | 2,565 | 2,602.3 | 2,602.3 | 2,610 | 2,517 | 29,299 |
| October 01, 2026 | 2,549.9 | 2,531.9 | 2,531.9 | 2,549.9 | 2,473.8 | 46,239 |
| 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 |