Ethos Ltd. ETHOSLTD
NSE · India · Retail Trade
INR 2,548.90+11.70 (+0.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,531.90 | -0.21% | INR 2,549.90 | INR 2,549.90 | INR 2,473.80 | 46.24K |
| 2026-09-30 | INR 2,537.20 | +1.90% | INR 2,489.90 | INR 2,555.00 | INR 2,484.40 | 22.97K |
| 2026-09-29 | INR 2,489.80 | -1.13% | INR 2,502.00 | INR 2,516.80 | INR 2,410.40 | 138.77K |
| 2026-09-28 | INR 2,518.20 | -1.36% | INR 2,565.60 | INR 2,566.10 | INR 2,490.00 | 31.54K |
| 2026-09-25 | INR 2,552.80 | -2.03% | INR 2,605.00 | INR 2,616.90 | INR 2,539.90 | 28.87K |
| 2026-09-24 | INR 2,605.70 | -2.05% | INR 2,675.20 | INR 2,697.00 | INR 2,575.00 | 91.79K |
| 2026-09-23 | INR 2,660.20 | +1.79% | INR 2,657.30 | INR 2,749.00 | INR 2,617.60 | 84.30K |
| 2026-09-22 | INR 2,613.30 | +0.75% | INR 2,593.80 | INR 2,638.50 | INR 2,555.60 | 48.79K |
| 2026-09-21 | INR 2,593.80 | -2.54% | INR 2,660.00 | INR 2,686.90 | INR 2,575.00 | 34.40K |
| 2026-09-18 | INR 2,661.50 | +0.40% | INR 2,655.00 | INR 2,682.60 | INR 2,612.60 | 27.30K |
| 2026-09-17 | INR 2,651.00 | +1.47% | INR 2,612.50 | INR 2,673.00 | INR 2,581.10 | 14.83K |
| 2026-09-16 | INR 2,612.50 | +1.49% | INR 2,602.00 | INR 2,639.00 | INR 2,520.00 | 47.50K |
| 2026-09-15 | INR 2,574.10 | -2.33% | INR 2,646.00 | INR 2,660.00 | INR 2,567.50 | 26.48K |
| 2026-09-11 | INR 2,635.40 | -1.93% | INR 2,654.00 | INR 2,668.00 | INR 2,612.50 | 52.08K |
| 2026-09-10 | INR 2,687.40 | -2.06% | INR 2,762.20 | INR 2,778.00 | INR 2,652.70 | 68.03K |
| 2026-09-09 | INR 2,744.00 | -0.63% | INR 2,746.10 | INR 2,781.60 | INR 2,680.00 | 33.32K |
| 2026-09-08 | INR 2,761.50 | +0.54% | INR 2,779.00 | INR 2,800.00 | INR 2,736.70 | 17.26K |
| 2026-09-07 | INR 2,746.60 | -1.65% | INR 2,779.80 | INR 2,844.70 | INR 2,724.60 | 44.37K |
| 2026-09-04 | INR 2,792.80 | -0.01% | INR 2,794.00 | INR 2,905.60 | INR 2,776.00 | 79.32K |
| 2026-09-03 | INR 2,793.10 | -1.63% | INR 2,841.00 | INR 2,858.90 | INR 2,782.00 | 15.93K |
| 2026-09-02 | INR 2,839.40 | -1.39% | INR 2,879.40 | INR 2,901.50 | INR 2,820.00 | 25.87K |
| 2026-09-01 | INR 2,879.40 | -0.67% | INR 2,909.00 | INR 2,912.80 | INR 2,860.00 | 21.37K |
| 2026-08-31 | INR 2,898.70 | +0.82% | INR 2,884.00 | INR 2,905.00 | INR 2,852.20 | 36.03K |
| 2026-08-28 | INR 2,875.10 | -0.55% | INR 2,883.20 | INR 2,910.00 | INR 2,850.20 | 18.14K |
| 2026-08-27 | INR 2,891.00 | +0.40% | INR 2,879.00 | INR 2,912.70 | INR 2,873.20 | 20.61K |
| 2026-08-26 | INR 2,879.40 | -0.53% | INR 2,894.70 | INR 2,904.90 | INR 2,849.70 | 24.11K |
| 2026-08-25 | INR 2,894.70 | +0.09% | INR 2,908.00 | INR 2,936.60 | INR 2,861.10 | 43.32K |
| 2026-08-24 | INR 2,892.00 | +1.81% | INR 2,854.00 | INR 2,916.60 | INR 2,821.80 | 39.44K |
| 2026-08-21 | INR 2,840.50 | -0.95% | INR 2,857.60 | INR 2,884.00 | INR 2,822.50 | 18.61K |
| 2026-08-20 | INR 2,867.60 | -1.11% | INR 2,905.00 | INR 2,919.90 | INR 2,849.10 | 27.81K |
| 2026-08-19 | INR 2,899.90 | +0.27% | INR 2,888.80 | INR 2,919.90 | INR 2,864.80 | 42.17K |
| 2026-08-18 | INR 2,892.20 | +3.72% | INR 2,956.50 | INR 3,062.70 | INR 2,850.10 | 961.24K |
| 2026-08-17 | INR 2,788.60 | +1.50% | INR 2,750.00 | INR 2,830.00 | INR 2,666.00 | 12.71K |
| 2026-08-14 | INR 2,747.40 | -2.18% | INR 2,870.00 | INR 2,870.00 | INR 2,732.30 | 14.01K |
| 2026-08-13 | INR 2,808.60 | +0.66% | INR 2,813.50 | INR 2,830.00 | INR 2,772.10 | 12.14K |
| 2026-08-12 | INR 2,790.30 | -1.38% | INR 2,829.90 | INR 2,853.90 | INR 2,768.10 | 19.72K |
| 2026-08-11 | INR 2,829.30 | -0.13% | INR 2,840.00 | INR 2,889.00 | INR 2,810.00 | 24.84K |
| 2026-08-10 | INR 2,833.10 | +1.83% | INR 2,790.00 | INR 2,882.10 | INR 2,750.00 | 31.52K |
| 2026-08-07 | INR 2,782.10 | -1.50% | INR 2,824.50 | INR 2,848.00 | INR 2,725.80 | 59.23K |
| 2026-08-06 | INR 2,824.50 | -0.35% | INR 2,829.10 | INR 2,900.30 | INR 2,809.90 | 40.28K |
| 2026-08-05 | INR 2,834.40 | -0.66% | INR 2,890.00 | INR 2,890.00 | INR 2,800.10 | 93.15K |
| 2026-08-04 | INR 2,853.20 | -3.70% | INR 2,960.00 | INR 3,073.30 | INR 2,813.50 | 467.42K |
| 2026-08-03 | INR 2,962.70 | +15.04% | INR 2,556.00 | INR 3,090.40 | INR 2,555.90 | 1.59M |
| 2026-07-31 | INR 2,575.40 | +1.55% | INR 2,519.10 | INR 2,594.70 | INR 2,519.00 | 15.67K |
| 2026-07-30 | INR 2,536.10 | -0.96% | INR 2,521.00 | INR 2,586.50 | INR 2,500.80 | 21.44K |
| 2026-07-29 | INR 2,560.60 | +0.39% | INR 2,552.50 | INR 2,621.90 | INR 2,548.20 | 22.11K |
| 2026-07-28 | INR 2,550.70 | -1.09% | INR 2,630.00 | INR 2,630.00 | INR 2,525.20 | 19.77K |
| 2026-07-27 | INR 2,578.80 | +0.62% | INR 2,562.90 | INR 2,613.30 | INR 2,562.90 | 10.98K |
| 2026-07-24 | INR 2,562.80 | -0.45% | INR 2,565.00 | INR 2,600.00 | INR 2,527.70 | 13.10K |
| 2026-07-23 | INR 2,574.40 | -1.79% | INR 2,618.00 | INR 2,655.90 | INR 2,555.00 | 16.47K |
| 2026-07-22 | INR 2,621.30 | -0.42% | INR 2,626.70 | INR 2,686.30 | INR 2,595.20 | 25.59K |
| 2026-07-21 | INR 2,632.40 | -0.81% | INR 2,653.80 | INR 2,699.00 | INR 2,609.30 | 16.69K |
| 2026-07-20 | INR 2,653.80 | -0.35% | INR 2,656.00 | INR 2,719.70 | INR 2,623.10 | 17.12K |
| 2026-07-17 | INR 2,663.10 | +1.13% | INR 2,663.90 | INR 2,670.00 | INR 2,570.20 | 19.09K |
| 2026-07-16 | INR 2,633.30 | -0.44% | INR 2,631.50 | INR 2,709.90 | INR 2,602.80 | 30.91K |
| 2026-07-15 | INR 2,644.90 | -0.03% | INR 2,665.00 | INR 2,694.80 | INR 2,610.10 | 35.41K |
| 2026-07-14 | INR 2,645.70 | -0.12% | INR 2,649.00 | INR 2,713.00 | INR 2,594.50 | 36.16K |
| 2026-07-13 | INR 2,649.00 | +6.92% | INR 2,477.50 | INR 2,675.00 | INR 2,450.50 | 124.32K |
| 2026-07-10 | INR 2,477.50 | -1.94% | INR 2,544.00 | INR 2,544.00 | INR 2,435.00 | 797.82K |
| 2026-07-09 | INR 2,526.40 | +3.04% | INR 2,442.70 | INR 2,535.00 | INR 2,442.60 | 19.57K |
| 2026-07-08 | INR 2,451.80 | -2.01% | INR 2,514.50 | INR 2,514.50 | INR 2,427.00 | 10.84K |
| 2026-07-07 | INR 2,502.00 | -1.38% | INR 2,545.00 | INR 2,545.00 | INR 2,477.10 | 17.83K |
| 2026-07-06 | INR 2,537.10 | +1.70% | INR 2,555.60 | INR 2,555.60 | INR 2,475.00 | 12.13K |
| 2026-07-03 | INR 2,494.80 | -0.36% | INR 2,497.20 | INR 2,530.00 | INR 2,470.00 | 34.22K |
| 2026-07-02 | INR 2,503.80 | +1.49% | INR 2,480.00 | INR 2,509.70 | INR 2,451.10 | 8.60K |
| 2026-07-01 | INR 2,467.10 | +0.75% | INR 2,475.00 | INR 2,542.80 | INR 2,450.40 | 14.98K |
| 2026-06-30 | INR 2,448.80 | +0.46% | INR 2,457.20 | INR 2,471.00 | INR 2,410.00 | 10.00K |
| 2026-06-29 | INR 2,437.60 | +0.03% | INR 2,449.80 | INR 2,491.00 | INR 2,416.10 | 13.55K |
| 2026-06-26 | INR 2,436.90 | 0.00% | INR 2,436.90 | INR 2,436.90 | INR 2,436.90 | 0 |
| 2026-06-25 | INR 2,436.90 | +0.83% | INR 2,457.60 | INR 2,502.00 | INR 2,411.00 | 44.10K |
| 2026-06-24 | INR 2,416.90 | +0.05% | INR 2,405.00 | INR 2,439.60 | INR 2,380.00 | 12.96K |
| 2026-06-23 | INR 2,415.60 | -1.48% | INR 2,470.80 | INR 2,477.50 | INR 2,406.00 | 10.04K |
| 2026-06-22 | INR 2,452.00 | +2.99% | INR 2,369.70 | INR 2,535.00 | INR 2,369.70 | 51.49K |
| 2026-06-19 | INR 2,380.90 | -0.63% | INR 2,396.10 | INR 2,460.50 | INR 2,342.00 | 23.29K |
| 2026-06-18 | INR 2,396.10 | -0.18% | INR 2,408.50 | INR 2,438.50 | INR 2,374.10 | 22.13K |
| 2026-06-17 | INR 2,400.40 | -0.31% | INR 2,400.10 | INR 2,436.90 | INR 2,364.20 | 15.80K |
| 2026-06-16 | INR 2,407.90 | -1.54% | INR 2,447.00 | INR 2,468.00 | INR 2,401.00 | 6.75K |
| 2026-06-15 | INR 2,445.60 | +2.25% | INR 2,450.00 | INR 2,473.20 | INR 2,400.00 | 19.12K |
| 2026-06-12 | INR 2,391.80 | +1.42% | INR 2,399.00 | INR 2,400.00 | INR 2,359.80 | 5.97K |
| 2026-06-11 | INR 2,358.40 | -1.11% | INR 2,351.10 | INR 2,389.70 | INR 2,340.10 | 7.24K |
| 2026-06-10 | INR 2,384.80 | -1.32% | INR 2,416.70 | INR 2,433.90 | INR 2,344.00 | 8.71K |
| 2026-06-09 | INR 2,416.70 | +2.79% | INR 2,381.00 | INR 2,454.80 | INR 2,362.90 | 14.85K |
| 2026-06-08 | INR 2,351.10 | -0.68% | INR 2,369.80 | INR 2,379.80 | INR 2,288.00 | 18.60K |
| 2026-06-05 | INR 2,367.10 | -0.58% | INR 2,416.50 | INR 2,427.90 | INR 2,361.00 | 6.02K |
| 2026-06-04 | INR 2,380.80 | +1.05% | INR 2,334.70 | INR 2,406.00 | INR 2,332.10 | 8.03K |
| 2026-06-03 | INR 2,356.00 | -0.15% | INR 2,352.00 | INR 2,369.20 | INR 2,310.00 | 9.73K |
| 2026-06-02 | INR 2,359.60 | +1.46% | INR 2,331.00 | INR 2,374.90 | INR 2,294.10 | 4.11K |
| 2026-06-01 | INR 2,325.70 | -2.34% | INR 2,417.20 | INR 2,417.20 | INR 2,320.00 | 8.59K |
| 2026-05-29 | INR 2,381.50 | -0.35% | INR 2,372.70 | INR 2,429.00 | INR 2,368.10 | 19.75K |
| 2026-05-28 | INR 2,389.80 | 0.00% | INR 2,389.80 | INR 2,389.80 | INR 2,389.80 | 0 |