iifl-logo

Ethos Ltd Historical Data

₹2,582.4
(1.95%)
Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Ethos Ltd Historical Data

05/01/2026calendar-icon
05/02/2026calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

05-Jan-2026

2,979

2,9792,9422,951.45,4325,64,15,087.112,018

06-Jan-2026

2,975

3,072.32,9502,954.810,32410,51,55,342.911,138

07-Jan-2026

2,950

3,025.82,9503,001.72,6973,08,73,861.14,689

08-Jan-2026

3,025

3,0252,864.12,893.36,29011,09,43,847.922,277

09-Jan-2026

2,907.6

2,907.62,8002,819.14,5063,35,03,199.35,516

12-Jan-2026

2,804.9

2,832.52,664.52,692.97,8677,23,77,737.411,099

13-Jan-2026

2,708.6

2,7492,655.12,710.85,8115,86,12,135.610,277

14-Jan-2026

2,700

2,732.42,660.22,677.95,8135,53,50,089.211,420

16-Jan-2026

2,660

2,669.62,543.32,582.24,2604,06,91,078.17,944

19-Jan-2026

2,570

2,6382,5122,524.84,9064,03,39,379.88,905

20-Jan-2026

2,536.8

2,571.62,410.92,456.35,8895,19,30,817.69,269

21-Jan-2026

2,430

2,537.92,391.52,506.410,0289,85,46,28715,916

22-Jan-2026

2,506.4

2,5492,474.52,511.53,6193,22,23,997.74,924

23-Jan-2026

2,550

2,556.52,443.12,476.53,9145,42,89,529.612,106

27-Jan-2026

2,477

2,524.52,469.72,493.83,2573,96,84,790.48,258

28-Jan-2026

2,525.5

2,525.52,4702,4922,4282,93,34,834.37,462

29-Jan-2026

2,492

2,515.92,455.12,476.52,4943,51,67,143.18,649

30-Jan-2026

2,455

2,594.72,4392,552.43,8853,56,19,432.27,829

01-Feb-2026

2,550

2,5502,462.12,511.22,8253,33,76,372.78,742

02-Feb-2026

2,480

2,549.92,4802,532.92,7962,32,01,647.25,167

Ethos Ltd: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

QUICKLINKS FOR Ethos Ltd

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2026, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.