iifl-logo

Ethos Ltd Historical Data

₹3,007
(2.30%)
Dec 3, 2025|03:04:55 PM

Invest wise with Expert advice

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

Ethos Ltd Historical Data

18/11/2025calendar-icon
18/12/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

03-Nov-2025

2,929

2,9502,903.32,9364,18411,98,03,162.133,626

04-Nov-2025

2,911.3

2,971.42,8702,956.23,57921,74,39,206.961,592

06-Nov-2025

2,990

2,9902,902.12,937.33,7165,33,76,911.610,766

07-Nov-2025

2,901.4

2,923.12,8302,851.15,4495,61,26,437.98,832

10-Nov-2025

2,830.9

2,889.82,770.12,781.56,1296,45,98,889.37,796

11-Nov-2025

2,742.5

2,823.12,742.52,789.83,08016,76,03,392.154,189

12-Nov-2025

2,799.7

2,919.82,799.62,902.34,8887,80,76,620.319,160

13-Nov-2025

2,924.9

2,924.92,8442,896.94,4757,32,25,363.712,887

14-Nov-2025

2,896

2,8962,748.82,850.46,22711,52,82,831.315,029

17-Nov-2025

2,856.7

2,9202,842.92,8852,4572,92,05,583.75,447

18-Nov-2025

2,919.8

2,919.82,833.12,838.53,9824,25,77,129.49,674

19-Nov-2025

2,860

2,8902,818.22,852.21,7971,94,82,219.73,589

20-Nov-2025

2,860

2,889.62,845.12,849.72,7933,41,51,069.68,474

21-Nov-2025

2,850.1

2,929.92,815.22,901.73,3315,17,48,769.312,975

24-Nov-2025

2,865.1

3,0332,865.12,993.65,77712,68,02,784.424,875

25-Nov-2025

2,998.8

3,083.92,995.33,055.410,57421,14,35,773.549,015

26-Nov-2025

3,056

3,2453,0303,178.717,91327,58,32,444.733,901

27-Nov-2025

3,200

3,245.93,165.73,196.49,29915,89,69,896.227,296

28-Nov-2025

3,200

3,201.93,037.53,052.110,07212,61,89,511.116,281

01-Dec-2025

3,076.5

3,076.52,9662,984.56,6596,14,93,859.910,054

02-Dec-2025

2,969.5

3,017.62,919.42,939.59,52720,75,52,887.851,474

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

2025, 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.