Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,790.5

(0.45%)

May 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/04/2025

To Date

24/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Apr-2025	2,719.1	2,733.4	2,663.5	2,682.3	6,984	6,79,69,756.3	16,584
25-Apr-2025	2,658.2	2,692.1	2,521.6	2,625.8	12,152	10,94,56,217.5	26,176
28-Apr-2025	2,610	2,625.8	2,542.1	2,599.1	7,449	9,58,87,921.3	21,969
29-Apr-2025	2,612.8	2,616.6	2,526	2,534.3	3,350	2,65,82,649.5	5,021
30-Apr-2025	2,542.2	2,550.3	2,458	2,474.2	6,334	4,37,67,688.5	9,214
02-May-2025	2,465	2,592	2,441.6	2,540.1	10,533	10,36,83,499.7	18,304
05-May-2025	2,551.9	2,620	2,443	2,476.4	31,955	47,58,04,891.3	42,848
06-May-2025	2,450.1	2,485.8	2,310	2,373.1	13,092	14,19,73,317.9	23,882
07-May-2025	2,311	2,425	2,295.7	2,400.5	14,126	14,75,22,960	34,963
08-May-2025	2,404.9	2,500	2,404.9	2,435.6	6,842	7,50,45,386.4	15,595
09-May-2025	2,386.9	2,509.4	2,365	2,491	7,847	10,44,46,893.2	19,419
12-May-2025	2,529	2,593.9	2,515.1	2,565.6	6,448	7,42,43,626.7	11,973
13-May-2025	2,600.1	2,699	2,555.6	2,663.9	5,448	6,62,44,008.6	11,134
14-May-2025	2,651	2,755	2,625	2,729.7	5,810	6,40,09,270.5	9,584
15-May-2025	2,710	2,772	2,693.7	2,763.5	5,389	5,04,74,983.8	7,749
16-May-2025	2,785	2,789.4	2,702.1	2,725.7	4,705	5,46,85,374.5	10,184
19-May-2025	2,712.1	2,849.2	2,688	2,815.2	8,411	10,31,21,038.1	15,190
20-May-2025	2,815.2	2,829.9	2,711	2,730.1	8,193	8,47,64,265.6	17,172
21-May-2025	2,712	2,849.4	2,712	2,763.1	6,831	6,95,16,590.7	8,392
22-May-2025	2,749.5	2,818	2,749.5	2,778	5,334	4,47,71,763.8	8,419
23-May-2025	2,785	2,825	2,756.9	2,790.5	3,189	3,13,24,928.1	5,557

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice