Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,580.4

(0.13%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	2,808.61	2,859.12	2,731.72	2,752.29	8,560	11,53,08,234.3	11,062
02-Jun-2025	2,752.29	2,752.29	2,685.26	2,702.74	3,583	3,80,40,920	7,075
03-Jun-2025	2,704.48	2,720.71	2,579.01	2,657.54	6,909	10,23,14,685.2	15,641
04-Jun-2025	2,699.55	2,822.61	2,680.33	2,755.77	11,266	15,59,27,011	19,348
05-Jun-2025	2,777.99	2,791.51	2,743.6	2,753.55	2,627	2,90,30,211	5,314
06-Jun-2025	2,781.08	2,790.54	2,743.21	2,760.41	3,625	3,96,03,867.7	8,236
09-Jun-2025	2,760.41	2,888.1	2,752.87	2,843.77	12,489	21,54,41,538.6	32,226
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

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice