Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,432.7

(0.68%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Feb-2026	2,455.6	2,499	2,444.8	2,459	5,739	7,59,93,253.2	19,481
18-Feb-2026	2,489	2,525	2,459	2,516	3,637	3,07,15,345.1	6,304
19-Feb-2026	2,525	2,555	2,457.1	2,471.8	3,748	2,89,39,932.6	5,612
20-Feb-2026	2,500	2,500	2,430	2,462.1	4,006	7,98,55,911.3	20,879
23-Feb-2026	2,462.1	2,519.1	2,421.2	2,454.7	3,375	2,83,76,495.6	5,385
24-Feb-2026	2,460	2,470	2,402	2,436.3	3,320	2,22,20,262.3	4,226
25-Feb-2026	2,445.5	2,451.8	2,404	2,424.2	3,645	2,28,31,195.7	5,037
26-Feb-2026	2,401	2,455.1	2,401	2,416.2	3,847	2,59,07,235.2	4,220
27-Feb-2026	2,400	2,440	2,390.1	2,432.7	5,404	5,20,91,171.5	13,304

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice