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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2,844	2,872.2	2,872.2	2,895	2,776.2	111,087
October 14, 2025	2,809.6	2,850.2	2,850.2	2,868.6	2,800	43,841
October 13, 2025	2,750	2,798.9	2,798.9	2,809	2,731.3	19,214
October 10, 2025	2,690	2,756.3	2,756.3	2,780	2,690	43,678
October 09, 2025	2,689	2,704.7	2,704.7	2,715.1	2,683.1	10,713
October 08, 2025	2,625.1	2,685.5	2,685.5	2,697	2,625.1	16,229
October 07, 2025	2,597.1	2,647	2,647	2,658.8	2,580	18,368
October 06, 2025	2,650	2,579.9	2,579.9	2,660	2,542.4	24,953
October 03, 2025	2,502.1	2,611.6	2,611.6	2,630.9	2,502.1	19,801
October 01, 2025	2,525	2,524.5	2,524.5	2,563.3	2,498.5	15,578
September 30, 2025	2,587.9	2,534.4	2,534.4	2,599.8	2,500.1	32,010
September 29, 2025	2,565.1	2,587.9	2,587.9	2,630.1	2,559	34,669
September 26, 2025	2,540	2,558.4	2,558.4	2,589.9	2,519.6	32,433
September 25, 2025	2,575	2,550.8	2,550.8	2,583.7	2,519.1	24,096
September 24, 2025	2,504.4	2,550.1	2,550.1	2,575	2,501.4	41,687
September 23, 2025	2,440	2,504.4	2,504.4	2,520	2,440	16,267
September 22, 2025	2,470	2,450	2,450	2,509.9	2,444	40,454
September 19, 2025	2,410	2,472.5	2,472.5	2,475	2,402.1	46,237
September 18, 2025	2,410	2,400.6	2,400.6	2,425	2,390	16,571
September 17, 2025	2,432	2,392.2	2,392.2	2,442.9	2,379.6	15,580
September 16, 2025	2,359	2,424	2,424	2,445	2,359	25,105
September 15, 2025	2,370.6	2,354.8	2,354.8	2,382.6	2,345	47,890
September 12, 2025	2,393.9	2,370.6	2,370.6	2,406.4	2,364.4	7,680
September 11, 2025	2,409.2	2,393.8	2,393.8	2,424.8	2,364.6	21,847
September 10, 2025	2,404.9	2,397.6	2,397.6	2,415.8	2,370	15,002
September 09, 2025	2,397.5	2,396.2	2,396.2	2,429	2,375	11,273
September 08, 2025	2,480	2,397.5	2,397.5	2,483.9	2,380.1	104,910
September 05, 2025	2,498	2,457.9	2,457.9	2,498	2,450	19,937
September 04, 2025	2,435.2	2,477.2	2,477.2	2,520	2,420.8	162,629
September 03, 2025	2,318	2,359.7	2,359.7	2,378	2,318	43,252
September 02, 2025	2,305	2,317.6	2,317.6	2,367.2	2,275	31,340
September 01, 2025	2,264	2,292.9	2,292.9	2,312	2,229.9	42,474
August 29, 2025	2,299	2,261.9	2,261.9	2,311.7	2,250	19,243
August 28, 2025	2,370	2,299.7	2,299.7	2,398.9	2,290	87,843
August 26, 2025	2,451.2	2,390.3	2,390.3	2,454.9	2,356.6	77,868
August 25, 2025	2,540	2,464.2	2,464.2	2,557.9	2,456	23,855
August 22, 2025	2,551.9	2,544.5	2,544.5	2,573.8	2,533	19,023
August 21, 2025	2,528.4	2,566.8	2,566.8	2,590	2,528.4	86,422
August 20, 2025	2,562.8	2,528.4	2,528.4	2,572.1	2,511.1	24,701
August 19, 2025	2,675	2,546.6	2,546.6	2,675	2,535	78,312
August 18, 2025	2,713.9	2,648.6	2,648.6	2,745	2,552.5	300,228
August 14, 2025	2,780.4	2,770.4	2,770.4	2,849.2	2,737.7	105,448
August 13, 2025	2,789.2	2,775.8	2,775.8	2,825	2,750	87,717
August 12, 2025	2,950	2,774.6	2,774.6	2,950	2,750	29,011
August 11, 2025	2,727	2,776.6	2,776.6	2,785.9	2,727	40,013

Ethos Limited (ETHOSLTD.NS) NSE