Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,748.4

(1.70%)

Jul 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/06/2025

To Date

10/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jun-2025	2,898.73	2,926.74	2,839.8	2,906.26	8,755	15,79,42,192.1	25,898
11-Jun-2025	2,912.25	2,944.12	2,827.25	2,899.69	7,710	11,74,37,363.8	21,132
12-Jun-2025	2,842.3	2,923.1	2,812	2,893.5	7,767	18,29,35,912.9	45,247
13-Jun-2025	2,821	2,919.8	2,820.4	2,903.5	3,916	4,80,02,258.3	8,628
16-Jun-2025	2,877.1	3,019	2,865.1	2,971.9	17,999	64,61,33,565.5	1,43,924
17-Jun-2025	2,972	2,982.1	2,900.4	2,914.1	3,375	4,02,42,662.9	6,722
18-Jun-2025	2,900	2,914.1	2,834.3	2,848.2	3,251	3,53,86,498.7	5,603
19-Jun-2025	2,863.2	2,879.6	2,676.1	2,702.9	10,992	1,10,12,59,369.2	2,27,023
20-Jun-2025	2,700.6	2,724.4	2,658	2,703	8,199	19,24,31,951.6	39,304
23-Jun-2025	2,697.2	2,709	2,641.7	2,665	6,191	8,38,05,368.6	14,148
24-Jun-2025	2,684.9	2,707.2	2,641	2,688	7,801	9,49,19,783.4	22,031
25-Jun-2025	2,695.9	2,695.9	2,615	2,629.7	4,101	4,54,86,821.5	9,463
26-Jun-2025	2,643.5	2,650	2,570	2,577.1	5,290	5,97,50,782.6	12,964
27-Jun-2025	2,589	2,596.8	2,560	2,580.4	4,358	7,02,65,746.8	18,085
30-Jun-2025	2,594	2,651	2,580	2,641.8	5,910	14,19,61,693.6	39,172
01-Jul-2025	2,650	2,684.9	2,636.9	2,672.4	8,407	14,61,14,724.1	39,824
02-Jul-2025	2,672.4	2,729.9	2,642.8	2,721.3	6,491	14,04,92,113.3	39,578
03-Jul-2025	2,735.6	2,737.2	2,684	2,704.4	2,390	3,34,87,180.2	6,571
04-Jul-2025	2,724	2,764	2,687.6	2,700.4	3,832	6,22,87,670.8	13,073
07-Jul-2025	2,700.4	2,719.4	2,663.2	2,698.6	4,025	3,97,86,497.3	8,607
08-Jul-2025	2,660	2,712.4	2,655	2,702.5	4,861	7,29,34,170.4	19,031
09-Jul-2025	2,700	2,755.2	2,700	2,748.4	6,630	6,24,42,034.3	13,830

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice