Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,944.1

(3.02%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	2,529	2,593.9	2,515.1	2,565.6	6,448	7,42,43,626.7	11,973
13-May-2025	2,600.1	2,699	2,555.6	2,663.9	5,448	6,62,44,008.6	11,134
14-May-2025	2,651	2,755	2,625	2,729.7	5,810	6,40,09,270.5	9,584
15-May-2025	2,710	2,772	2,693.7	2,763.5	5,389	5,04,74,983.8	7,749
16-May-2025	2,785	2,789.4	2,702.1	2,725.7	4,705	5,46,85,374.5	10,184
19-May-2025	2,712.1	2,849.2	2,688	2,815.2	8,411	10,31,21,038.1	15,190
20-May-2025	2,815.2	2,829.9	2,711	2,730.1	8,193	8,47,64,265.6	17,172
21-May-2025	2,712	2,849.4	2,712	2,763.1	6,831	6,95,16,590.7	8,392
22-May-2025	2,749.5	2,818	2,749.5	2,778	5,334	4,47,71,763.8	8,419
23-May-2025	2,785	2,825	2,756.9	2,790.5	3,189	3,13,24,928.1	5,557
26-May-2025	2,799.9	2,823.8	2,746.1	2,783.1	5,234	4,01,30,541.1	6,409
27-May-2025	2,797.7	2,815.6	2,737.2	2,765.2	4,552	4,45,43,502.7	8,622
28-May-2025	2,779.8	2,796.8	2,741.3	2,767.6	1,912	1,51,83,571.7	2,523
29-May-2025	2,759.1	2,900	2,759.1	2,893.3	6,312	8,00,13,075.3	10,989
30-May-2025	2,907.7	2,960	2,828.1	2,849.4	8,560	11,53,08,234.3	11,062
02-Jun-2025	2,849.4	2,849.4	2,780	2,798.1	3,583	3,80,40,920	7,075
03-Jun-2025	2,799.9	2,816.7	2,670	2,751.3	6,909	10,23,14,685.2	15,641
04-Jun-2025	2,794.8	2,922.2	2,774.9	2,853	11,266	15,59,27,011	19,348
05-Jun-2025	2,876	2,890	2,840.4	2,850.7	2,627	2,90,30,211	5,314
06-Jun-2025	2,879.2	2,889	2,840	2,857.8	3,625	3,96,03,867.7	8,236
09-Jun-2025	2,857.8	2,990	2,850	2,944.1	12,489	21,54,41,538.6	32,226

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice