Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,566.8

(1.52%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	2,952.7	2,959.3	2,862.1	2,867.5	4,897	6,42,61,864.4	13,036
24-Jul-2025	2,870	2,908.4	2,825.2	2,861.5	6,905	7,77,68,342.7	16,407
25-Jul-2025	2,876.6	2,876.6	2,853.9	2,860.6	2,795	3,33,87,256.9	8,242
28-Jul-2025	2,864.1	2,913.6	2,851.5	2,871	5,246	5,10,37,021.6	10,266
29-Jul-2025	2,860	2,880	2,784.5	2,840.1	1,670	3,40,40,761	7,532
30-Jul-2025	2,817.7	2,825.3	2,785	2,788.4	3,721	2,74,92,981.5	4,621
31-Jul-2025	2,766.8	2,802.7	2,719.7	2,760.3	3,086	3,23,93,614.9	6,117
01-Aug-2025	2,754.2	2,773.9	2,639.9	2,663.3	5,189	10,59,67,120.5	27,832
04-Aug-2025	2,677	2,781	2,643.1	2,762.3	4,980	3,42,66,268.2	5,476
05-Aug-2025	2,790	2,801	2,713.2	2,752.8	5,932	7,92,98,048.5	17,397
06-Aug-2025	2,752.8	2,865.5	2,744	2,846.2	6,537	6,01,89,847.6	10,165
07-Aug-2025	2,847.1	2,875.8	2,776.1	2,816.9	4,366	3,62,78,593.9	6,640
08-Aug-2025	2,831.7	2,831.7	2,727.7	2,739.3	4,470	3,45,12,987.9	6,855
11-Aug-2025	2,727	2,785.9	2,727	2,776.6	3,634	11,03,80,904	32,801
12-Aug-2025	2,950	2,950	2,750	2,774.6	5,722	8,09,99,180.6	18,569
13-Aug-2025	2,789.2	2,825	2,750	2,775.8	8,096	24,33,24,053.4	77,203
14-Aug-2025	2,780.4	2,849.2	2,737.7	2,770.4	13,082	29,15,30,989.8	30,373
18-Aug-2025	2,713.9	2,745	2,552.5	2,648.6	30,015	78,86,70,785.6	2,07,959
19-Aug-2025	2,675	2,675	2,535	2,546.6	13,842	20,15,27,892.3	38,370
20-Aug-2025	2,562.8	2,572.1	2,511.1	2,528.4	5,362	6,25,24,968	12,539
21-Aug-2025	2,528.4	2,590	2,528.4	2,566.8	8,726	22,11,33,147.9	59,619

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice