Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹3,049.9

(0.91%)

Dec 12, 2025|03:19:59 PM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	2,799.7	2,919.8	2,799.6	2,902.3	4,888	7,80,76,620.3	19,160
13-Nov-2025	2,924.9	2,924.9	2,844	2,896.9	4,475	7,32,25,363.7	12,887
14-Nov-2025	2,896	2,896	2,748.8	2,850.4	6,227	11,52,82,831.3	15,029
17-Nov-2025	2,856.7	2,920	2,842.9	2,885	2,457	2,92,05,583.7	5,447
18-Nov-2025	2,919.8	2,919.8	2,833.1	2,838.5	3,982	4,25,77,129.4	9,674
19-Nov-2025	2,860	2,890	2,818.2	2,852.2	1,797	1,94,82,219.7	3,589
20-Nov-2025	2,860	2,889.6	2,845.1	2,849.7	2,793	3,41,51,069.6	8,474
21-Nov-2025	2,850.1	2,929.9	2,815.2	2,901.7	3,331	5,17,48,769.3	12,975
24-Nov-2025	2,865.1	3,033	2,865.1	2,993.6	5,777	12,68,02,784.4	24,875
25-Nov-2025	2,998.8	3,083.9	2,995.3	3,055.4	10,574	21,14,35,773.5	49,015
26-Nov-2025	3,056	3,245	3,030	3,178.7	17,913	27,58,32,444.7	33,901
27-Nov-2025	3,200	3,245.9	3,165.7	3,196.4	9,299	15,89,69,896.2	27,296
28-Nov-2025	3,200	3,201.9	3,037.5	3,052.1	10,072	12,61,89,511.1	16,281
01-Dec-2025	3,076.5	3,076.5	2,966	2,984.5	6,659	6,14,93,859.9	10,054
02-Dec-2025	2,969.5	3,017.6	2,919.4	2,939.5	9,527	20,75,52,887.8	51,474
03-Dec-2025	2,939.5	3,217.7	2,850.1	3,119.3	15,709	28,46,89,266	32,727
04-Dec-2025	3,093	3,169.4	3,020	3,114.4	10,641	12,99,94,307.7	15,639
05-Dec-2025	3,100	3,100	2,962.7	2,985	4,473	5,50,42,349	8,794
08-Dec-2025	2,953.5	2,987.9	2,837.1	2,894.9	5,554	6,73,97,163.1	9,698
09-Dec-2025	2,865	3,121	2,789.3	3,044.7	12,235	17,78,03,626.5	25,399
10-Dec-2025	3,038.1	3,101.9	2,986.9	3,078.2	4,523	7,87,64,790.5	13,456
11-Dec-2025	3,038.6	3,058.3	3,005.1	3,022.3	3,175	2,89,20,313.3	4,202

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice