Skip to main content
Ethos Limited (NSE:ETHOSLTD)
India flag India · Delayed Price · Currency is INR
2,180.90
-13.60 (-0.62%)
Mar 10, 2026, 9:19 AM IST

Ethos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,271.702,271.702,120.202,194.502,194.50-3.40%40,982
Mar 6, 20262,271.002,334.002,252.002,271.702,271.70-1.60%10,896
Mar 5, 20262,339.802,349.902,264.802,308.702,308.70-0.72%15,492
Mar 4, 20262,349.902,350.002,272.302,325.402,325.40-2.53%26,043
Mar 2, 20262,390.002,439.002,331.502,385.702,385.70-1.93%15,739
Feb 27, 20262,400.002,440.002,390.102,432.702,432.700.68%21,492
Feb 26, 20262,401.002,455.102,401.002,416.202,416.20-0.33%10,675
Feb 25, 20262,445.502,451.802,404.002,424.202,424.20-0.50%9,415
Feb 24, 20262,460.002,470.002,402.002,436.302,436.30-0.75%9,152
Feb 23, 20262,462.102,519.102,421.202,454.702,454.70-0.30%11,503
Feb 20, 20262,500.002,500.002,430.002,462.102,462.10-0.39%32,468
Feb 19, 20262,525.002,555.002,457.102,471.802,471.80-1.76%11,578
Feb 18, 20262,489.002,525.002,459.002,516.002,516.002.32%12,303
Feb 17, 20262,455.602,499.002,444.802,459.002,459.000.14%30,860
Feb 16, 20262,450.002,514.902,400.002,455.602,455.60-0.87%28,197
Feb 13, 20262,489.802,543.602,459.002,477.102,477.10-1.89%13,190
Feb 12, 20262,545.002,599.202,506.802,524.702,524.70-0.85%119,285
Feb 11, 20262,589.802,589.802,530.002,546.302,546.30-0.89%10,770
Feb 10, 20262,593.902,597.002,555.002,569.102,569.10-1.07%39,801
Feb 9, 20262,639.802,661.202,560.002,597.002,597.00-1.24%105,212
Feb 6, 20262,652.102,732.802,620.002,629.602,629.60-3.25%27,521
Feb 5, 20262,611.402,735.002,600.002,717.802,717.803.53%27,410
Feb 4, 20262,595.302,672.602,548.102,625.202,625.201.66%117,424
Feb 3, 20262,579.002,604.602,558.302,582.402,582.401.95%7,065
Feb 2, 20262,480.002,549.902,480.002,532.902,532.900.86%9,201
Feb 1, 20262,550.002,550.002,462.102,511.202,511.20-1.61%13,361
Jan 30, 20262,455.002,594.702,439.002,552.402,552.403.06%14,071
Jan 29, 20262,492.002,515.902,455.102,476.502,476.50-0.62%14,183
Jan 28, 20262,525.502,525.502,470.002,492.002,492.00-0.07%11,778
Jan 27, 20262,477.002,524.502,469.702,493.802,493.800.70%15,918
Jan 23, 20262,550.002,556.502,443.102,476.502,476.50-1.39%21,840
Jan 22, 20262,506.402,549.002,474.502,511.502,511.500.20%12,842
Jan 21, 20262,430.002,537.902,391.502,506.402,506.402.04%40,058
Jan 20, 20262,536.802,571.602,410.902,456.302,456.30-2.71%20,872
Jan 19, 20262,570.002,638.002,512.002,524.802,524.80-2.22%15,908
Jan 16, 20262,660.002,669.602,543.302,582.202,582.20-3.57%15,556
Jan 14, 20262,700.002,732.402,660.202,677.902,677.90-1.21%20,537
Jan 13, 20262,708.602,749.002,655.102,710.802,710.800.66%21,631
Jan 12, 20262,804.902,832.502,664.502,692.902,692.90-4.48%26,680
Jan 9, 20262,907.602,907.602,800.002,819.102,819.10-2.56%11,791
Jan 8, 20263,025.003,025.002,864.102,893.302,893.30-3.61%37,918
Jan 7, 20262,950.003,025.802,950.003,001.703,001.701.59%10,330
Jan 6, 20262,975.003,072.302,950.002,954.802,954.800.12%34,958
Jan 5, 20262,979.002,979.002,942.002,951.402,951.40-0.07%19,111
Jan 2, 20262,975.002,979.502,940.002,953.502,953.500.30%13,347
Jan 1, 20262,980.003,020.002,905.602,944.602,944.60-1.09%6,857
Dec 31, 20252,905.002,995.902,905.002,976.902,976.901.69%9,381
Dec 30, 20252,945.502,959.302,891.002,927.402,927.40-0.12%10,634
Dec 29, 20252,975.002,999.002,912.802,930.802,930.80-2.27%7,073
Dec 26, 20252,996.903,025.102,962.102,999.002,999.000.07%7,469
Dec 24, 20253,069.703,069.702,980.102,996.902,996.90-2.37%7,490
Dec 23, 20253,099.003,124.303,041.903,069.703,069.700.33%31,630
Dec 22, 20252,954.803,078.302,939.603,059.503,059.503.79%21,706
Dec 19, 20252,875.002,990.002,873.602,947.702,947.701.76%17,663
Dec 18, 20252,926.802,932.002,853.302,896.602,896.60-1.24%14,829
Dec 17, 20252,980.002,980.002,923.002,932.902,932.90-1.93%5,673
Dec 16, 20253,054.903,054.902,950.502,990.702,990.70-1.52%15,790
Dec 15, 20253,010.003,065.702,995.003,036.903,036.90-0.43%18,475
Dec 12, 20253,037.503,070.003,022.603,050.003,050.000.92%19,055
Dec 11, 20253,038.603,058.303,005.103,022.303,022.30-1.82%9,541
Dec 10, 20253,038.103,101.902,986.903,078.203,078.201.10%25,766
Dec 9, 20252,865.003,121.002,789.303,044.703,044.705.17%59,342
Dec 8, 20252,953.502,987.902,837.102,894.902,894.90-3.02%23,207
Dec 5, 20253,100.003,100.002,962.702,985.002,985.00-4.15%18,247
Dec 4, 20253,093.003,169.403,020.003,114.403,114.40-0.16%41,869
Dec 3, 20252,939.503,217.702,850.103,119.303,119.306.12%93,598
Dec 2, 20252,969.503,017.602,919.402,939.502,939.50-1.51%70,238
Dec 1, 20253,076.503,076.502,966.002,984.502,984.50-2.21%20,484
Nov 28, 20253,200.003,201.903,037.503,052.103,052.10-4.51%40,789
Nov 27, 20253,200.003,245.903,165.703,196.403,196.400.56%49,628
Nov 26, 20253,056.003,245.003,030.003,178.703,178.704.04%86,847
Nov 25, 20252,998.803,083.902,995.303,055.403,055.402.06%69,644
Nov 24, 20252,865.103,033.002,865.102,993.602,993.603.17%42,880
Nov 21, 20252,850.102,929.902,815.202,901.702,901.701.82%17,981
Nov 20, 20252,860.002,889.602,845.102,849.702,849.70-0.09%11,949
Nov 19, 20252,860.002,890.002,818.202,852.202,852.200.48%6,852
Nov 18, 20252,919.802,919.802,833.102,838.502,838.50-1.61%14,958
Nov 17, 20252,856.702,920.002,842.902,885.002,885.001.21%10,172
Nov 14, 20252,896.002,896.002,748.802,850.402,850.40-1.61%41,055
Nov 13, 20252,924.902,924.902,844.002,896.902,896.90-0.19%25,356
Nov 12, 20252,799.702,919.802,799.602,902.302,902.304.03%27,452
Nov 11, 20252,742.502,823.102,742.502,789.802,789.800.30%60,533
Nov 10, 20252,830.902,889.802,770.102,781.502,781.50-2.44%23,070
Nov 7, 20252,901.402,923.102,830.002,851.102,851.10-2.93%19,674
Nov 6, 20252,990.002,990.002,902.102,937.302,937.30-0.64%18,222
Nov 4, 20252,911.302,971.402,870.002,956.202,956.200.69%73,805
Nov 3, 20252,929.002,950.002,903.302,936.002,936.001.16%40,938
Oct 31, 20252,899.402,913.602,860.102,902.402,902.400.10%41,412
Oct 30, 20252,891.102,922.602,860.102,899.402,899.40-0.02%5,863
Oct 29, 20252,878.802,905.202,860.002,900.002,900.001.27%38,617
Oct 28, 20252,939.602,939.602,850.002,863.702,863.70-1.61%9,427
Oct 27, 20252,909.002,935.502,888.002,910.502,910.500.47%13,202
Oct 24, 20252,926.002,926.102,855.502,896.802,896.80-1.00%22,915
Oct 23, 20252,915.002,960.402,876.602,926.002,926.000.20%50,061
Oct 21, 20252,984.602,984.602,876.102,920.302,920.30-0.29%13,784
Oct 20, 20252,843.702,947.602,830.002,928.702,928.702.99%19,533
Oct 17, 20252,835.102,865.002,742.102,843.702,843.700.78%40,361
Oct 16, 20252,872.202,872.202,801.502,821.602,821.60-1.76%29,794
Oct 15, 20252,844.002,895.002,776.202,872.202,872.200.77%111,070
Oct 14, 20252,809.602,868.602,800.002,850.202,850.201.83%43,841