Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,393.8

(-0.16%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Aug-2025	2,950	2,950	2,750	2,774.6	5,722	8,09,99,180.6	18,569
13-Aug-2025	2,789.2	2,825	2,750	2,775.8	8,096	24,33,24,053.4	77,203
14-Aug-2025	2,780.4	2,849.2	2,737.7	2,770.4	13,082	29,15,30,989.8	30,373
18-Aug-2025	2,713.9	2,745	2,552.5	2,648.6	30,015	78,86,70,785.6	2,07,959
19-Aug-2025	2,675	2,675	2,535	2,546.6	13,842	20,15,27,892.3	38,370
20-Aug-2025	2,562.8	2,572.1	2,511.1	2,528.4	5,362	6,25,24,968	12,539
21-Aug-2025	2,528.4	2,590	2,528.4	2,566.8	8,726	22,11,33,147.9	59,619
22-Aug-2025	2,551.9	2,573.8	2,533	2,544.5	4,287	4,84,84,310	10,170
25-Aug-2025	2,540	2,557.9	2,456	2,464.2	4,274	5,91,12,862.6	14,980
26-Aug-2025	2,451.2	2,454.9	2,356.6	2,390.3	11,961	18,65,49,080.9	47,892
28-Aug-2025	2,370	2,398.9	2,290	2,299.7	10,480	20,37,62,393	59,524
29-Aug-2025	2,299	2,311.7	2,250	2,261.9	5,301	4,35,35,632.3	11,456
01-Sep-2025	2,264	2,312	2,229.9	2,292.9	7,464	9,58,66,823.7	24,919
02-Sep-2025	2,305	2,367.2	2,275	2,317.6	4,634	7,30,51,821.3	17,479
03-Sep-2025	2,318	2,378	2,318	2,359.7	5,728	10,18,37,443.2	24,371
04-Sep-2025	2,435.2	2,520	2,420.8	2,477.2	17,718	40,45,95,105.1	84,458
05-Sep-2025	2,498	2,498	2,450	2,457.9	2,848	4,91,15,126.5	9,081
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

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice