Ethos Ltd

Ethos Ltd Historical Data

NSEBSE

₹2,829.4

(0.21%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jul-2025	2,748.4	2,749.5	2,698	2,704.9	3,825	5,36,98,123.7	11,847
11-Jul-2025	2,717.9	2,725.2	2,683.8	2,701.2	3,523	5,74,74,844.6	12,661
14-Jul-2025	2,715.4	2,729.1	2,669.7	2,698.5	3,875	6,70,28,948.5	16,585
15-Jul-2025	2,685.5	2,749.9	2,685.5	2,740.1	3,451	5,20,23,441.7	13,547
16-Jul-2025	2,767.5	2,840	2,723.7	2,823.2	4,787	5,89,37,548.9	9,452
17-Jul-2025	2,823.2	2,838.1	2,793	2,823.4	3,306	4,62,22,269.9	10,551
18-Jul-2025	2,830	2,841.6	2,800.2	2,829.4	2,865	3,00,62,801.8	6,628

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice