Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,536.1

(-0.96%)

Jul 30, 2026|09:34:32 PM

Invest wise with Expert advice

From Date

30/06/2026

To Date

30/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jun-2026	2,457.2	2,471	2,410	2,448.8	1,830	2,43,79,622.9	5,516
01-Jul-2026	2,475	2,542.8	2,450.4	2,467.1	3,123	3,70,90,161.6	6,325
02-Jul-2026	2,480	2,509.7	2,451.1	2,503.8	2,063	2,13,62,436.4	5,065
03-Jul-2026	2,497.2	2,530	2,470	2,494.8	2,088	8,54,76,307.4	27,797
06-Jul-2026	2,555.6	2,555.6	2,475	2,537.1	2,344	3,04,12,091.1	6,943
07-Jul-2026	2,545	2,545	2,477.1	2,502	2,943	4,45,78,396.8	8,682
08-Jul-2026	2,514.5	2,514.5	2,427	2,451.8	2,684	2,67,00,509.3	4,498
09-Jul-2026	2,442.7	2,535	2,442.6	2,526.4	2,943	4,92,34,434.9	14,522
10-Jul-2026	2,544	2,544	2,435	2,477.5	8,881	1,99,25,34,884.7	7,32,248
13-Jul-2026	2,477.5	2,675	2,450.5	2,649	16,914	32,27,35,699.5	47,299
14-Jul-2026	2,649	2,713	2,594.5	2,645.7	6,303	9,57,84,915.5	14,479
15-Jul-2026	2,665	2,694.8	2,610.1	2,644.9	7,216	9,38,73,542.4	13,724
16-Jul-2026	2,631.5	2,709.9	2,602.8	2,633.3	6,081	8,19,89,044.5	9,807
17-Jul-2026	2,663.9	2,670	2,570.2	2,663.1	3,959	5,02,09,369.6	8,456
20-Jul-2026	2,656	2,719.7	2,623.1	2,653.8	4,626	4,57,32,432.9	5,419
21-Jul-2026	2,653.8	2,699	2,609.3	2,632.4	4,451	4,44,10,271	6,470
22-Jul-2026	2,626.7	2,686.3	2,595.2	2,621.3	6,031	6,74,78,958	8,770
23-Jul-2026	2,618	2,655.9	2,555	2,574.4	3,754	4,27,81,624.7	6,447
24-Jul-2026	2,565	2,600	2,527.7	2,562.8	3,363	3,35,57,118.3	4,650
27-Jul-2026	2,562.9	2,613.3	2,562.9	2,578.8	1,929	2,84,27,511.2	5,234
28-Jul-2026	2,630	2,630	2,525.2	2,550.7	3,029	5,04,73,724.2	9,901
29-Jul-2026	2,552.5	2,621.9	2,548.2	2,560.6	4,079	5,70,60,477.4	11,388

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice