Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,237

(4.08%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

23/02/2026

To Date

23/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	2,489	2,525	2,459	2,516	3,637	3,07,15,345.1	6,304
19-Feb-2026	2,525	2,555	2,457.1	2,471.8	3,748	2,89,39,932.6	5,612
20-Feb-2026	2,500	2,500	2,430	2,462.1	4,006	7,98,55,911.3	20,879
23-Feb-2026	2,462.1	2,519.1	2,421.2	2,454.7	3,375	2,83,76,495.6	5,385
24-Feb-2026	2,460	2,470	2,402	2,436.3	3,320	2,22,20,262.3	4,226
25-Feb-2026	2,445.5	2,451.8	2,404	2,424.2	3,645	2,28,31,195.7	5,037
26-Feb-2026	2,401	2,455.1	2,401	2,416.2	3,847	2,59,07,235.2	4,220
27-Feb-2026	2,400	2,440	2,390.1	2,432.7	5,404	5,20,91,171.5	13,304
02-Mar-2026	2,390	2,439	2,331.5	2,385.7	3,458	3,73,60,372.5	7,012
04-Mar-2026	2,349.9	2,350	2,272.3	2,325.4	6,045	6,00,73,720.8	14,555
05-Mar-2026	2,339.8	2,349.9	2,264.8	2,308.7	3,981	3,55,19,408.4	8,351
06-Mar-2026	2,271	2,334	2,252	2,271.7	2,404	2,48,69,907.3	5,484
09-Mar-2026	2,271.7	2,271.7	2,120.2	2,194.5	8,492	8,91,47,783.1	20,013
10-Mar-2026	2,216.4	2,246.4	2,172	2,191.7	4,310	4,71,14,104.9	11,493
11-Mar-2026	2,199.8	2,199.8	2,162	2,172.8	3,648	4,36,54,649.5	11,897
12-Mar-2026	2,172	2,172	2,095	2,107.4	5,931	4,94,57,490.2	12,764
13-Mar-2026	2,090	2,114.7	1,986.1	2,020.4	9,592	10,85,64,288.4	31,600
16-Mar-2026	1,979.9	2,052	1,919.4	2,024.6	13,069	12,80,64,718	29,454
17-Mar-2026	2,024	2,050	2,000	2,041	5,661	5,01,65,999.5	14,585
18-Mar-2026	2,035	2,232.6	2,025	2,182.3	8,058	10,32,19,226.5	22,847
19-Mar-2026	2,140	2,199	2,125	2,149.3	3,571	3,96,63,082	11,079

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice