Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,760.3

(-1.01%)

Jul 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/07/2025

To Date

31/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jul-2025	2,650	2,684.9	2,636.9	2,672.4	8,407	14,61,14,724.1	39,824
02-Jul-2025	2,672.4	2,729.9	2,642.8	2,721.3	6,491	14,04,92,113.3	39,578
03-Jul-2025	2,735.6	2,737.2	2,684	2,704.4	2,390	3,34,87,180.2	6,571
04-Jul-2025	2,724	2,764	2,687.6	2,700.4	3,832	6,22,87,670.8	13,073
07-Jul-2025	2,700.4	2,719.4	2,663.2	2,698.6	4,025	3,97,86,497.3	8,607
08-Jul-2025	2,660	2,712.4	2,655	2,702.5	4,861	7,29,34,170.4	19,031
09-Jul-2025	2,700	2,755.2	2,700	2,748.4	6,630	6,24,42,034.3	13,830
10-Jul-2025	2,748.4	2,749.5	2,698	2,704.9	3,825	5,36,98,123.7	11,847
11-Jul-2025	2,717.9	2,725.2	2,683.8	2,701.2	3,523	5,74,74,844.6	12,661
14-Jul-2025	2,715.4	2,729.1	2,669.7	2,698.5	3,875	6,70,28,948.5	16,585
15-Jul-2025	2,685.5	2,749.9	2,685.5	2,740.1	3,451	5,20,23,441.7	13,547
16-Jul-2025	2,767.5	2,840	2,723.7	2,823.2	4,787	5,89,37,548.9	9,452
17-Jul-2025	2,823.2	2,838.1	2,793	2,823.4	3,306	4,62,22,269.9	10,551
18-Jul-2025	2,830	2,841.6	2,800.2	2,829.4	2,865	3,00,62,801.8	6,628
21-Jul-2025	2,829	2,890	2,820	2,876.7	4,559	9,34,11,506	24,286
22-Jul-2025	2,899	2,950	2,848	2,937.2	5,367	32,21,37,521	1,00,863
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

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice