Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,875.1

(-0.55%)

Aug 28, 2026|09:22:02 PM

Invest wise with Expert advice

From Date

29/07/2026

To Date

29/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2026	2,552.5	2,621.9	2,548.2	2,560.6	4,079	5,70,60,477.4	11,388
30-Jul-2026	2,521	2,586.5	2,500.8	2,536.1	3,548	5,46,73,607.4	11,339
31-Jul-2026	2,519.1	2,594.7	2,519	2,575.4	4,094	4,00,55,662.1	7,194
03-Aug-2026	2,556	3,090.4	2,555.9	2,962.7	1,19,912	4,65,46,12,422.7	1,67,147
04-Aug-2026	2,960	3,073.3	2,813.5	2,853.2	54,061	1,37,42,11,763.4	87,113
05-Aug-2026	2,890	2,890	2,800.1	2,834.4	15,282	26,46,52,755.6	20,738
06-Aug-2026	2,829.1	2,900.3	2,809.9	2,824.5	7,579	11,50,28,092.9	12,859
07-Aug-2026	2,824.5	2,848	2,725.8	2,782.1	8,694	16,47,33,009.9	24,157
10-Aug-2026	2,790	2,882.1	2,750	2,833.1	6,521	8,96,81,518.4	13,881
11-Aug-2026	2,840	2,889	2,810	2,829.3	6,309	7,08,58,216.8	10,331
12-Aug-2026	2,829.9	2,853.9	2,768.1	2,790.3	4,503	5,52,84,380.2	9,846
13-Aug-2026	2,813.5	2,830	2,772.1	2,808.6	2,685	3,39,41,682.5	5,755
14-Aug-2026	2,870	2,870	2,732.3	2,747.4	3,249	3,89,65,306.6	6,639
17-Aug-2026	2,750	2,830	2,666	2,788.6	2,889	3,51,16,015.7	6,273
18-Aug-2026	2,956.5	3,062.7	2,850.1	2,892.2	84,966	2,81,02,80,268.1	2,61,226
19-Aug-2026	2,888.8	2,919.9	2,864.8	2,899.9	7,200	12,18,44,920.7	19,341
20-Aug-2026	2,905	2,919.9	2,849.1	2,867.6	7,321	8,01,30,080.2	12,226
21-Aug-2026	2,857.6	2,884	2,822.5	2,840.5	4,787	5,29,23,959.6	9,156
24-Aug-2026	2,854	2,916.6	2,821.8	2,892	7,276	11,39,11,765.6	17,202
25-Aug-2026	2,908	2,936.6	2,861.1	2,894.7	7,064	12,59,19,050	18,431
26-Aug-2026	2,894.7	2,904.9	2,849.7	2,879.4	5,878	6,93,54,746.2	8,802
27-Aug-2026	2,879	2,912.7	2,873.2	2,891	5,052	5,96,80,014.7	10,854

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice