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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,708.6	2,710.8	2,710.8	2,749	2,655.1	21,635
January 12, 2026	2,804.9	2,692.9	2,692.9	2,832.5	2,664.5	26,680
January 09, 2026	2,907.6	2,819.1	2,819.1	2,907.6	2,800	11,792
January 08, 2026	3,025	2,893.3	2,893.3	3,025	2,864.1	37,923
January 07, 2026	2,950	3,001.7	3,001.7	3,025.8	2,950	10,366
January 06, 2026	2,975	2,954.8	2,954.8	3,072.3	2,950	34,964
January 05, 2026	2,979	2,951.4	2,951.4	2,979	2,942	19,118
January 02, 2026	2,975	2,953.5	2,953.5	2,979.5	2,940	13,350
January 01, 2026	2,980	2,944.6	2,944.6	3,020	2,905.6	6,862
December 31, 2025	2,905	2,976.9	2,976.9	2,995.9	2,905	9,381
December 30, 2025	2,945.5	2,927.4	2,927.4	2,959.3	2,891	10,635
December 29, 2025	2,975	2,930.8	2,930.8	2,999	2,912.8	7,074
December 26, 2025	2,996.9	2,999	2,999	3,025.1	2,962.1	7,469
December 24, 2025	3,069.7	2,996.9	2,996.9	3,069.7	2,980.1	7,495
December 23, 2025	3,099	3,069.7	3,069.7	3,124.3	3,041.9	31,647
December 22, 2025	2,954.8	3,059.5	3,059.5	3,078.3	2,939.6	21,742
December 19, 2025	2,875	2,947.7	2,947.7	2,990	2,873.6	17,667
December 18, 2025	2,926.8	2,896.6	2,896.6	2,932	2,853.3	14,883
December 17, 2025	2,980	2,932.9	2,932.9	2,980	2,923	5,676
December 16, 2025	3,054.9	2,990.7	2,990.7	3,054.9	2,950.5	15,801
December 15, 2025	3,010	3,036.9	3,036.9	3,065.7	2,995	18,475
December 12, 2025	3,037.5	3,050	3,050	3,070	3,022.6	19,057
December 11, 2025	3,038.6	3,022.3	3,022.3	3,058.3	3,005.1	9,558
December 10, 2025	3,038.1	3,078.2	3,078.2	3,101.9	2,986.9	25,767
December 09, 2025	2,865	3,044.7	3,044.7	3,121	2,789.3	59,346
December 08, 2025	2,953.5	2,894.9	2,894.9	2,987.9	2,837.1	23,208
December 05, 2025	3,100	2,985	2,985	3,100	2,962.7	18,247
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

Ethos Limited (ETHOSLTD.NS) NSE