Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,459

(0.14%)

Feb 17, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	2,570	2,638	2,512	2,524.8	4,906	4,03,39,379.8	8,905
20-Jan-2026	2,536.8	2,571.6	2,410.9	2,456.3	5,889	5,19,30,817.6	9,269
21-Jan-2026	2,430	2,537.9	2,391.5	2,506.4	10,028	9,85,46,287	15,916
22-Jan-2026	2,506.4	2,549	2,474.5	2,511.5	3,619	3,22,23,997.7	4,924
23-Jan-2026	2,550	2,556.5	2,443.1	2,476.5	3,914	5,42,89,529.6	12,106
27-Jan-2026	2,477	2,524.5	2,469.7	2,493.8	3,257	3,96,84,790.4	8,258
28-Jan-2026	2,525.5	2,525.5	2,470	2,492	2,428	2,93,34,834.3	7,462
29-Jan-2026	2,492	2,515.9	2,455.1	2,476.5	2,494	3,51,67,143.1	8,649
30-Jan-2026	2,455	2,594.7	2,439	2,552.4	3,885	3,56,19,432.2	7,829
01-Feb-2026	2,550	2,550	2,462.1	2,511.2	2,825	3,33,76,372.7	8,742
02-Feb-2026	2,480	2,549.9	2,480	2,532.9	2,796	2,32,01,647.2	5,167
03-Feb-2026	2,579	2,604.6	2,558.3	2,582.4	2,721	1,82,44,827.2	4,255
04-Feb-2026	2,595.3	2,672.6	2,548.1	2,625.2	3,998	30,27,13,573.4	1,07,223
05-Feb-2026	2,611.4	2,735	2,600	2,717.8	5,748	7,39,25,361.5	10,054
06-Feb-2026	2,652.1	2,732.8	2,620	2,629.6	5,240	7,31,55,962.8	6,513
09-Feb-2026	2,639.8	2,661.2	2,560	2,597	5,496	27,29,67,646.8	91,071
10-Feb-2026	2,593.9	2,597	2,555	2,569.1	2,372	10,26,18,860.1	34,644
11-Feb-2026	2,589.8	2,589.8	2,530	2,546.3	3,574	2,74,85,056	4,844
12-Feb-2026	2,545	2,599.2	2,506.8	2,524.7	4,042	30,48,07,948.1	1,08,493
13-Feb-2026	2,489.8	2,543.6	2,459	2,477.1	3,119	3,27,88,643.8	7,066
16-Feb-2026	2,450	2,514.9	2,400	2,455.6	6,947	6,85,91,488.4	14,809

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice