Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,902.2

(-1.15%)

Nov 4, 2025|11:59:56 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	2,650	2,660	2,542.4	2,579.9	4,266	6,43,15,178.9	14,398
07-Oct-2025	2,597.1	2,658.8	2,580	2,647	3,166	4,82,76,055.8	11,742
08-Oct-2025	2,625.1	2,697	2,625.1	2,685.5	3,367	4,33,41,136.8	9,395
09-Oct-2025	2,689	2,715.1	2,683.1	2,704.7	2,308	2,85,03,955.1	5,611
10-Oct-2025	2,690	2,780	2,690	2,756.3	4,402	12,03,21,304.3	33,684
13-Oct-2025	2,750	2,809	2,731.3	2,798.9	2,932	5,33,83,252.7	13,207
14-Oct-2025	2,809.6	2,868.6	2,800	2,850.2	5,678	12,40,35,161.2	19,563
15-Oct-2025	2,844	2,895	2,776.2	2,872.2	6,461	31,46,50,644.9	90,395
16-Oct-2025	2,872.2	2,872.2	2,801.5	2,821.6	4,639	8,43,38,936.7	20,312
17-Oct-2025	2,835.1	2,865	2,742.1	2,843.7	8,941	11,28,71,696.9	24,788
20-Oct-2025	2,843.7	2,947.6	2,830	2,928.7	5,532	5,66,05,921.6	10,766
21-Oct-2025	2,984.6	2,984.6	2,876.1	2,920.3	3,380	4,03,99,077.4	3,649
23-Oct-2025	2,915	2,960.4	2,876.6	2,926	8,953	14,63,86,965.7	35,114
24-Oct-2025	2,926	2,926.1	2,855.5	2,896.8	3,885	6,64,26,601.6	13,404
27-Oct-2025	2,909	2,935.5	2,888	2,910.5	3,873	3,84,97,073.4	6,762
28-Oct-2025	2,939.6	2,939.6	2,850	2,863.7	2,960	2,71,47,826.1	3,613
29-Oct-2025	2,878.8	2,905.2	2,860	2,900	2,638	11,16,07,405.8	34,314
30-Oct-2025	2,891.1	2,922.6	2,860.1	2,899.4	2,231	1,69,72,091.4	2,596
31-Oct-2025	2,899.4	2,913.6	2,860.1	2,902.4	2,831	12,01,75,768.9	36,497
03-Nov-2025	2,929	2,950	2,903.3	2,936	4,184	11,98,03,162.1	33,626

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice