iifl-logo

Ethos Ltd Historical Data

2,748.4
(1.70%)
Jul 9, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Ethos Ltd Historical Data

10/06/2025calendar-icon
10/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

10-Jun-2025

2,898.73

2,926.742,839.82,906.268,75515,79,42,192.125,898

11-Jun-2025

2,912.25

2,944.122,827.252,899.697,71011,74,37,363.821,132

12-Jun-2025

2,842.3

2,923.12,8122,893.57,76718,29,35,912.945,247

13-Jun-2025

2,821

2,919.82,820.42,903.53,9164,80,02,258.38,628

16-Jun-2025

2,877.1

3,0192,865.12,971.917,99964,61,33,565.51,43,924

17-Jun-2025

2,972

2,982.12,900.42,914.13,3754,02,42,662.96,722

18-Jun-2025

2,900

2,914.12,834.32,848.23,2513,53,86,498.75,603

19-Jun-2025

2,863.2

2,879.62,676.12,702.910,9921,10,12,59,369.22,27,023

20-Jun-2025

2,700.6

2,724.42,6582,7038,19919,24,31,951.639,304

23-Jun-2025

2,697.2

2,7092,641.72,6656,1918,38,05,368.614,148

24-Jun-2025

2,684.9

2,707.22,6412,6887,8019,49,19,783.422,031

25-Jun-2025

2,695.9

2,695.92,6152,629.74,1014,54,86,821.59,463

26-Jun-2025

2,643.5

2,6502,5702,577.15,2905,97,50,782.612,964

27-Jun-2025

2,589

2,596.82,5602,580.44,3587,02,65,746.818,085

30-Jun-2025

2,594

2,6512,5802,641.85,91014,19,61,693.639,172

01-Jul-2025

2,650

2,684.92,636.92,672.48,40714,61,14,724.139,824

02-Jul-2025

2,672.4

2,729.92,642.82,721.36,49114,04,92,113.339,578

03-Jul-2025

2,735.6

2,737.22,6842,704.42,3903,34,87,180.26,571

04-Jul-2025

2,724

2,7642,687.62,700.43,8326,22,87,670.813,073

07-Jul-2025

2,700.4

2,719.42,663.22,698.64,0253,97,86,497.38,607

08-Jul-2025

2,660

2,712.42,6552,702.54,8617,29,34,170.419,031

09-Jul-2025

2,700

2,755.22,7002,748.46,6306,24,42,034.313,830

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.