Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,579.9

(-1.21%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	2,480	2,483.9	2,380.1	2,397.5	16,729	25,62,76,671.6	75,452
09-Sep-2025	2,397.5	2,429	2,375	2,396.2	2,839	2,70,57,856.5	5,043
10-Sep-2025	2,404.9	2,415.8	2,370	2,397.6	3,010	3,59,41,928	7,186
11-Sep-2025	2,409.2	2,424.8	2,364.6	2,393.8	3,912	5,24,49,084.7	8,619
12-Sep-2025	2,393.9	2,406.4	2,364.4	2,370.6	1,824	1,82,81,524.9	4,053
15-Sep-2025	2,370.6	2,382.6	2,345	2,354.8	3,077	11,29,88,784.1	40,352
16-Sep-2025	2,359	2,445	2,359	2,424	4,010	6,05,85,693.2	12,795
17-Sep-2025	2,432	2,442.9	2,379.6	2,392.2	2,945	3,74,39,393.2	8,497
18-Sep-2025	2,410	2,425	2,390	2,400.6	2,365	3,97,86,589.1	8,214
19-Sep-2025	2,410	2,475	2,402.1	2,472.5	8,754	11,36,64,311	25,663
22-Sep-2025	2,470	2,509.9	2,444	2,450	4,160	9,86,46,076.8	30,490
23-Sep-2025	2,440	2,520	2,440	2,504.4	3,728	4,04,13,183.9	9,080
24-Sep-2025	2,504.4	2,575	2,501.4	2,550.1	7,536	10,61,69,609.7	22,901
25-Sep-2025	2,575	2,583.7	2,519.1	2,550.8	5,553	6,16,68,849.5	15,296
26-Sep-2025	2,540	2,589.9	2,519.6	2,558.4	6,542	8,28,86,216	16,887
29-Sep-2025	2,565.1	2,630.1	2,559	2,587.9	7,658	8,99,15,050.1	19,241
30-Sep-2025	2,587.9	2,599.8	2,500.1	2,534.4	2,974	8,11,23,081.2	23,985
01-Oct-2025	2,525	2,563.3	2,498.5	2,524.5	4,489	3,94,27,037.8	5,544
03-Oct-2025	2,502.1	2,630.9	2,502.1	2,611.6	4,743	5,10,25,277.6	7,879
06-Oct-2025	2,650	2,660	2,542.4	2,579.9	4,266	6,43,15,178.9	14,398

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice