Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,582.2

(-3.57%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	2,980	2,980	2,923	2,932.9	1,846	1,67,14,515.7	2,603
18-Dec-2025	2,926.8	2,932	2,853.3	2,896.6	3,987	4,28,05,409.4	6,915
19-Dec-2025	2,875	2,990	2,873.6	2,947.7	6,321	5,18,58,599.7	7,373
22-Dec-2025	2,954.8	3,078.3	2,939.6	3,059.5	4,698	6,53,43,719.6	10,800
23-Dec-2025	3,099	3,124.3	3,041.9	3,069.7	6,355	9,75,69,094.2	15,082
24-Dec-2025	3,069.7	3,069.7	2,980.1	2,996.9	2,481	2,26,08,399.8	3,738
26-Dec-2025	2,996.9	3,025.1	2,962.1	2,999	2,200	2,23,88,829.3	3,047
29-Dec-2025	2,975	2,999	2,912.8	2,930.8	1,793	2,08,19,910.1	3,246
30-Dec-2025	2,945.5	2,959.3	2,891	2,927.4	3,643	3,11,38,554.1	5,005
31-Dec-2025	2,905	2,995.9	2,905	2,976.9	2,775	2,77,39,874.4	3,732
01-Jan-2026	2,980	3,020	2,905.6	2,944.6	1,858	2,01,69,838	3,234
02-Jan-2026	2,975	2,979.5	2,940	2,953.5	3,210	3,94,59,867.5	6,240
05-Jan-2026	2,979	2,979	2,942	2,951.4	5,432	5,64,15,087.1	12,018
06-Jan-2026	2,975	3,072.3	2,950	2,954.8	10,324	10,51,55,342.9	11,138
07-Jan-2026	2,950	3,025.8	2,950	3,001.7	2,697	3,08,73,861.1	4,689
08-Jan-2026	3,025	3,025	2,864.1	2,893.3	6,290	11,09,43,847.9	22,277
09-Jan-2026	2,907.6	2,907.6	2,800	2,819.1	4,506	3,35,03,199.3	5,516
12-Jan-2026	2,804.9	2,832.5	2,664.5	2,692.9	7,867	7,23,77,737.4	11,099
13-Jan-2026	2,708.6	2,749	2,655.1	2,710.8	5,811	5,86,12,135.6	10,277
14-Jan-2026	2,700	2,732.4	2,660.2	2,677.9	5,813	5,53,50,089.2	11,420
16-Jan-2026	2,660	2,669.6	2,543.3	2,582.2	4,260	4,06,91,078.1	7,944

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice