Advertisement
U.S. Markets open in 8 hrs 16 mins

Ethos Limited (ETHOSLTD.BO)

BSE - BSE Real Time Price. Currency in INR
2,886.00-24.80 (-0.85%)
As of 11:24AM IST. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 20242,951.002,983.502,879.952,886.002,886.00829
Nov 07, 2024------
Nov 06, 20242,883.002,980.452,882.402,958.952,958.951,360
Nov 05, 2024------
Nov 04, 20242,933.252,953.852,812.202,832.252,832.255,464
Nov 01, 20242,891.703,024.602,891.702,975.402,975.40293
Oct 31, 20242,831.402,970.002,825.252,950.702,950.702,219
Oct 30, 2024------
Oct 29, 20242,776.752,776.752,670.502,739.602,739.603,198
Oct 28, 20242,428.052,739.952,428.052,723.202,723.204,215
Oct 25, 20242,691.052,749.902,580.302,671.402,671.408,559
Oct 24, 20242,850.002,869.252,692.752,714.602,714.605,340
Oct 23, 20242,802.202,921.352,802.202,865.502,865.502,048
Oct 22, 20243,072.303,072.302,810.102,817.852,817.851,553
Oct 21, 20243,015.003,020.002,892.202,940.002,940.008,293
Oct 18, 20243,130.003,155.103,060.003,100.153,100.15938
Oct 17, 20243,153.003,153.003,069.053,107.553,107.55675
Oct 16, 20243,119.953,157.153,099.903,149.503,149.50381
Oct 15, 20243,120.053,220.003,096.653,110.753,110.75535
Oct 14, 20243,071.053,121.853,055.053,102.953,102.95896
Oct 11, 20243,150.003,150.003,075.003,092.603,092.601,448
Oct 10, 20243,173.053,195.853,091.503,099.603,099.601,588
Oct 09, 20243,212.453,212.453,113.803,150.103,150.101,718
Oct 08, 20243,115.003,199.403,055.003,150.953,150.952,881
Oct 07, 20243,330.003,330.003,053.253,134.353,134.356,069
Oct 04, 20243,255.003,311.953,201.103,248.853,248.853,988
Oct 03, 20243,385.003,385.003,273.303,297.253,297.253,441
Oct 01, 20243,479.953,500.003,380.003,389.903,389.90967
Sep 30, 20243,320.353,463.803,283.253,440.303,440.304,369
Sep 27, 20243,275.003,367.453,275.003,340.453,340.45505
Sep 26, 20243,335.003,399.953,312.053,330.603,330.601,205
Sep 25, 20243,371.003,371.003,317.003,329.453,329.451,038
Sep 24, 20243,339.553,514.953,339.553,371.353,371.354,618
Sep 23, 20243,354.603,364.253,290.653,339.553,339.551,340
Sep 20, 20243,400.003,400.003,275.003,288.803,288.801,461
Sep 19, 20243,399.503,400.553,282.753,352.853,352.853,097
Sep 18, 20243,382.953,460.003,342.003,368.603,368.603,983
Sep 17, 20243,340.453,414.353,333.053,374.403,374.402,097
Sep 16, 20243,447.103,447.103,339.053,362.653,362.652,323
Sep 13, 20243,239.003,514.453,239.003,387.903,387.906,349
Sep 12, 20243,266.003,315.153,249.403,299.203,299.201,725
Sep 11, 20243,346.053,355.453,230.003,264.003,264.001,572
Sep 10, 20243,346.003,431.903,346.003,366.603,366.60895
Sep 09, 20243,397.053,416.803,328.303,345.003,345.001,623
Sep 06, 20243,422.003,508.453,355.303,374.453,374.454,658
Sep 05, 20243,342.253,422.953,312.603,406.253,406.253,954
Sep 04, 20243,420.003,435.453,308.003,313.703,313.701,547
Sep 03, 20243,292.953,395.453,230.303,352.053,352.052,312
Sep 02, 20243,284.903,356.703,204.153,228.553,228.553,838
Aug 30, 20243,200.003,291.853,160.003,278.303,278.302,681
Aug 29, 20243,123.003,234.603,123.003,192.603,192.604,231
Aug 28, 20242,979.053,212.002,979.053,183.503,183.502,904
Aug 27, 2024------
Aug 26, 20243,011.953,150.002,963.003,138.703,138.707,150
Aug 23, 20243,164.003,206.002,996.003,019.003,019.0017,012
Aug 22, 20243,310.103,392.053,081.003,164.603,164.60180,408
Aug 21, 20243,379.953,471.703,250.153,304.053,304.054,988
Aug 20, 20243,369.053,371.903,260.953,310.653,310.651,731
Aug 19, 20243,443.403,443.403,271.603,302.953,302.952,912
Aug 16, 20243,279.903,422.853,128.053,376.503,376.509,093
Aug 14, 20243,199.803,373.553,104.553,142.603,142.604,466
Aug 13, 20243,284.953,311.753,145.753,180.703,180.701,679
Aug 12, 20243,128.353,293.003,057.603,249.053,249.055,222
Aug 09, 20243,150.003,215.003,092.003,133.603,133.602,854
Aug 08, 20243,040.003,076.902,930.703,065.353,065.351,631
Aug 07, 20242,940.003,000.002,907.952,927.902,927.902,299
Aug 06, 20242,965.103,119.002,905.002,917.752,917.754,428
Aug 05, 20242,990.053,091.452,920.002,963.702,963.709,211
Aug 02, 20243,080.003,145.403,022.903,051.053,051.053,438
Aug 01, 20243,244.953,244.953,095.003,111.403,111.403,692
Jul 31, 20243,374.853,374.853,155.003,172.553,172.553,436
Jul 30, 20243,243.353,274.003,168.053,237.803,237.803,198
Jul 29, 20243,376.903,376.903,162.953,183.803,183.802,774
Jul 26, 20243,157.003,367.603,143.653,310.653,310.654,364
Jul 25, 20243,254.403,254.403,156.753,187.603,187.604,090
Jul 24, 20242,900.003,351.552,900.003,271.903,271.9012,178
Jul 23, 20242,833.002,913.102,712.452,892.952,892.952,983
Jul 22, 20242,795.002,918.252,778.352,824.902,824.902,623
Jul 19, 20242,808.702,859.302,808.702,838.702,838.701,811
Jul 18, 20242,830.002,863.202,758.002,833.702,833.704,427
Jul 16, 20242,969.452,969.452,815.002,828.452,828.452,077
Jul 15, 20242,950.002,976.252,879.102,909.802,909.802,453
Jul 12, 20242,893.403,016.952,893.402,946.452,946.452,625
Jul 11, 20242,930.302,974.052,895.852,952.452,952.452,071
Jul 10, 20242,750.002,948.452,740.252,909.452,909.453,636
Jul 09, 20242,725.952,761.202,666.952,738.252,738.254,616
Jul 08, 20242,505.652,854.052,505.652,725.902,725.905,577
Jul 05, 20242,889.952,889.952,802.002,814.502,814.501,378
Jul 04, 20242,895.502,896.102,850.002,890.002,890.00775
Jul 03, 20242,922.852,922.852,841.302,878.152,878.151,881
Jul 02, 20242,960.002,960.002,816.952,865.502,865.503,007
Jul 01, 20243,325.003,325.002,782.702,845.252,845.252,288
Jun 28, 20242,879.952,900.002,782.302,807.852,807.853,581
Jun 27, 20242,850.002,918.802,749.702,836.752,836.753,704
Jun 26, 20242,200.052,798.002,200.052,771.352,771.354,642
Jun 25, 20242,803.002,835.052,735.002,739.552,739.552,897
Jun 24, 20242,790.002,818.052,727.002,805.902,805.902,678
Jun 21, 20242,636.002,798.002,617.452,781.852,781.852,430
Jun 20, 20242,639.852,660.102,549.602,635.852,635.852,623
Jun 19, 20242,694.952,695.002,574.702,589.852,589.852,295
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...