iifl-logo

Ethos Ltd Historical Data

2,730.1
(-3.02%)
May 20, 2025|03:44:04 PM

Invest wise with Expert advice

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

Ethos Ltd Historical Data

20/04/2025calendar-icon
20/05/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

21-Apr-2025

2,734.9

2,7732,669.62,748.16,0675,06,51,679.38,388

22-Apr-2025

2,758

2,798.92,7372,752.65,1275,32,98,382.910,825

23-Apr-2025

2,760

2,7882,681.52,719.15,3853,77,46,070.47,926

24-Apr-2025

2,719.1

2,733.42,663.52,682.36,9846,79,69,756.316,584

25-Apr-2025

2,658.2

2,692.12,521.62,625.812,15210,94,56,217.526,176

28-Apr-2025

2,610

2,625.82,542.12,599.17,4499,58,87,921.321,969

29-Apr-2025

2,612.8

2,616.62,5262,534.33,3502,65,82,649.55,021

30-Apr-2025

2,542.2

2,550.32,4582,474.26,3344,37,67,688.59,214

02-May-2025

2,465

2,5922,441.62,540.110,53310,36,83,499.718,304

05-May-2025

2,551.9

2,6202,4432,476.431,95547,58,04,891.342,848

06-May-2025

2,450.1

2,485.82,3102,373.113,09214,19,73,317.923,882

07-May-2025

2,311

2,4252,295.72,400.514,12614,75,22,96034,963

08-May-2025

2,404.9

2,5002,404.92,435.66,8427,50,45,386.415,595

09-May-2025

2,386.9

2,509.42,3652,4917,84710,44,46,893.219,419

12-May-2025

2,529

2,593.92,515.12,565.66,4487,42,43,626.711,973

13-May-2025

2,600.1

2,6992,555.62,663.95,4486,62,44,008.611,134

14-May-2025

2,651

2,7552,6252,729.75,8106,40,09,270.59,584

15-May-2025

2,710

2,7722,693.72,763.55,3895,04,74,983.87,749

16-May-2025

2,785

2,789.42,702.12,725.74,7055,46,85,374.510,184

19-May-2025

2,712.1

2,849.22,6882,815.28,41110,31,21,038.115,190

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

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 INVESTOR

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
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.