Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Ethos Limited (ETHOSLTD.BO)

Compare
2,644.40
+102.40
+(4.03%)
At close: April 15 at 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252,563.402,659.402,534.502,644.402,644.401,081
Apr 11, 20252,531.652,577.902,521.502,542.002,542.00601
Apr 9, 20252,401.052,501.502,401.052,495.002,495.001,007
Apr 8, 20252,460.052,492.902,399.002,471.252,471.25685
Apr 7, 20251,963.502,450.001,963.502,429.852,429.856,216
Apr 4, 20252,522.752,522.752,422.452,454.352,454.352,789
Apr 3, 20252,549.002,549.002,473.102,518.002,518.001,312
Apr 2, 20252,439.002,484.202,427.702,481.602,481.60286
Apr 1, 20252,475.002,495.402,440.002,448.302,448.30723
Mar 28, 20252,550.952,550.952,455.002,479.602,479.602,179
Mar 27, 20252,538.852,538.852,433.002,451.402,451.40915
Mar 26, 20252,475.952,486.552,450.002,460.852,460.851,853
Mar 25, 20252,674.952,674.952,455.302,473.502,473.501,722
Mar 24, 20252,570.002,580.002,489.252,522.502,522.501,739
Mar 21, 20252,600.452,625.102,574.952,584.302,584.30702
Mar 20, 20252,508.002,644.952,508.002,623.702,623.702,835
Mar 19, 20252,540.002,602.452,516.002,525.152,525.15898
Mar 18, 20252,669.952,669.952,530.002,573.202,573.201,762
Mar 17, 20252,435.152,562.452,419.402,530.802,530.801,382
Mar 13, 20252,527.102,549.002,435.652,451.952,451.952,145
Mar 12, 20252,518.902,530.252,457.702,522.952,522.95611
Mar 11, 20252,509.402,545.102,490.602,502.052,502.05514
Mar 10, 20252,699.952,699.952,485.002,503.702,503.702,402
Mar 7, 20252,570.002,682.352,551.052,626.852,626.852,122
Mar 6, 20252,590.052,640.002,565.002,576.802,576.801,487
Mar 5, 20252,540.002,617.502,534.302,598.452,598.45907
Mar 4, 20252,322.052,564.952,322.052,538.452,538.451,958
Mar 3, 20252,520.002,593.202,475.702,569.102,569.101,451
Feb 28, 20252,451.402,580.002,413.802,507.152,507.152,066
Feb 27, 20252,450.052,555.002,417.902,480.702,480.703,301
Feb 25, 20252,545.602,575.002,502.902,548.152,548.15315
Feb 24, 20252,575.002,610.352,509.552,534.352,534.351,307
Feb 21, 20252,501.052,665.552,501.052,587.002,587.003,404
Feb 20, 20252,487.102,617.702,447.002,581.902,581.902,291
Feb 19, 20252,413.902,479.952,410.202,436.152,436.151,648
Feb 18, 20252,410.652,512.702,339.552,425.952,425.952,962
Feb 17, 20252,483.952,531.952,380.852,459.852,459.856,063
Feb 14, 20252,250.052,485.002,241.002,449.602,449.604,162
Feb 13, 20252,201.052,309.252,201.052,276.052,276.051,434
Feb 12, 20252,171.002,303.352,060.002,252.052,252.054,391
Feb 11, 20252,365.002,365.002,237.552,265.152,265.152,809
Feb 10, 20252,502.302,502.302,327.552,349.652,349.653,013
Feb 7, 20252,521.552,521.552,420.002,457.752,457.752,189
Feb 6, 20252,558.952,566.152,523.102,534.102,534.10371
Feb 5, 20252,574.702,592.102,544.902,584.602,584.60749
Feb 4, 20252,599.852,599.852,518.452,548.402,548.40820
Feb 3, 20252,598.952,602.852,492.902,549.352,549.351,686
Feb 1, 20252,438.002,720.002,430.052,633.302,633.304,865
Jan 31, 20252,399.952,467.602,385.002,439.752,439.751,257
Jan 30, 20252,549.752,549.752,385.002,393.452,393.451,149
Jan 29, 20252,260.252,449.002,260.252,415.602,415.604,390
Jan 28, 20252,499.952,499.952,254.502,316.152,316.158,406
Jan 27, 20252,460.002,660.302,386.552,475.602,475.604,935
Jan 24, 20252,558.302,563.002,462.452,516.052,516.053,279
Jan 23, 20252,524.002,566.652,456.152,554.502,554.501,543
Jan 22, 20252,650.552,650.552,500.002,529.252,529.253,143
Jan 21, 20252,710.702,727.002,616.652,660.302,660.301,758
Jan 20, 20252,634.502,723.952,614.502,710.652,710.651,441
Jan 17, 20252,617.302,652.002,575.752,633.652,633.652,268
Jan 16, 20252,644.802,679.602,593.352,617.302,617.301,618
Jan 15, 20252,626.902,630.202,570.052,592.952,592.951,279
Jan 14, 20252,570.402,640.552,518.152,622.302,622.303,625
Jan 13, 20252,741.502,800.002,531.052,578.252,578.255,583
Jan 10, 20252,813.202,819.502,681.452,742.102,742.102,444
Jan 9, 20252,811.002,849.002,770.702,817.052,817.051,932
Jan 8, 20252,939.802,939.802,802.152,820.402,820.401,563
Jan 7, 20252,828.252,899.352,828.252,866.452,866.452,811
Jan 6, 20252,904.602,918.452,803.002,828.402,828.402,017
Jan 3, 20252,889.002,919.002,860.452,883.052,883.053,647
Jan 2, 20252,910.052,972.452,781.052,889.202,889.206,640
Jan 1, 20252,932.352,969.552,893.152,914.052,914.052,313
Dec 31, 20243,059.953,059.952,922.102,941.202,941.201,754
Dec 30, 20243,222.003,250.302,981.103,006.353,006.354,837
Dec 27, 20243,100.003,219.903,100.003,204.253,204.254,109
Dec 26, 20243,108.403,128.653,069.053,103.253,103.25771
Dec 24, 20243,112.653,158.153,078.853,132.053,132.051,160
Dec 23, 20243,101.453,133.453,048.053,105.253,105.251,704
Dec 20, 20243,260.003,262.103,069.203,100.603,100.602,895
Dec 19, 20243,196.953,293.253,150.803,241.503,241.501,790
Dec 18, 20243,182.153,244.053,139.853,197.003,197.001,350
Dec 17, 20243,085.003,213.953,085.003,196.553,196.552,650
Dec 16, 20243,010.003,101.503,010.003,078.003,078.003,681
Dec 13, 20242,980.003,059.002,980.003,030.003,030.0026,096
Dec 12, 20243,058.803,061.203,002.653,017.903,017.901,176
Dec 11, 20243,070.153,088.002,990.003,039.303,039.301,638
Dec 10, 20243,091.403,112.003,030.753,059.653,059.652,731
Dec 9, 20243,110.003,126.353,061.653,094.803,094.801,059
Dec 6, 20243,145.203,164.753,083.603,100.953,100.952,062
Dec 5, 20243,169.053,195.953,108.853,145.203,145.201,624
Dec 4, 20243,216.103,220.003,116.003,167.953,167.951,549
Dec 3, 20243,230.003,290.003,154.053,193.303,193.301,849
Dec 2, 20243,248.003,327.853,225.103,273.403,273.401,090
Nov 29, 20243,161.053,290.003,124.553,275.353,275.351,701
Nov 28, 20243,202.003,260.003,182.703,213.953,213.951,215
Nov 27, 20242,961.053,192.952,961.053,179.503,179.502,852
Nov 26, 20242,968.103,050.002,938.653,025.653,025.652,600
Nov 25, 20243,010.003,020.002,927.552,974.952,974.952,424
Nov 22, 20243,025.003,025.002,914.852,951.302,951.301,061
Nov 21, 20242,957.402,987.902,896.002,944.252,944.251,660
Nov 19, 20242,901.053,001.252,901.052,968.852,968.851,842
Nov 18, 20243,012.353,029.452,910.652,951.752,951.752,607
Nov 14, 20242,842.002,963.002,830.402,953.252,953.252,950
Nov 13, 20243,019.953,035.002,853.002,888.152,888.152,445
Nov 12, 20242,961.853,034.702,901.102,962.702,962.705,303
Nov 11, 20242,887.852,992.202,814.802,903.752,903.754,818
Nov 8, 20242,951.002,983.502,802.252,831.752,831.752,499
Nov 7, 20242,971.252,988.402,902.252,910.802,910.802,894
Nov 6, 20242,883.002,980.452,882.402,958.952,958.951,360
Nov 4, 20242,933.252,953.852,812.202,832.252,832.255,464
Nov 1, 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 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 9, 20243,212.453,212.453,113.803,150.103,150.101,718
Oct 8, 20243,115.003,199.403,055.003,150.953,150.952,881
Oct 7, 20243,330.003,330.003,053.253,134.353,134.356,069
Oct 4, 20243,255.003,311.953,201.103,248.853,248.853,988
Oct 3, 20243,385.003,385.003,273.303,297.253,297.253,441
Oct 1, 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 9, 20243,397.053,416.803,328.303,345.003,345.001,623
Sep 6, 20243,422.003,508.453,355.303,374.453,374.454,658
Sep 5, 20243,342.253,422.953,312.603,406.253,406.253,954
Sep 4, 20243,420.003,435.453,308.003,313.703,313.701,547
Sep 3, 20243,292.953,395.453,230.303,352.053,352.052,312
Sep 2, 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 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 9, 20243,150.003,215.003,092.003,133.603,133.602,854
Aug 8, 20243,040.003,076.902,930.703,065.353,065.351,631
Aug 7, 20242,940.003,000.002,907.952,927.902,927.902,299
Aug 6, 20242,965.103,119.002,905.002,917.752,917.754,428
Aug 5, 20242,990.053,091.452,920.002,963.702,963.709,211
Aug 2, 20243,080.003,145.403,022.903,051.053,051.053,438
Aug 1, 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 9, 20242,725.952,761.202,666.952,738.252,738.254,616
Jul 8, 20242,505.652,854.052,505.652,725.902,725.905,577
Jul 5, 20242,889.952,889.952,802.002,814.502,814.501,378
Jul 4, 20242,895.502,896.102,850.002,890.002,890.00775
Jul 3, 20242,922.852,922.852,841.302,878.152,878.151,881
Jul 2, 20242,960.002,960.002,816.952,865.502,865.503,007
Jul 1, 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
Jun 18, 20242,499.402,689.902,499.402,641.052,641.055,581
Jun 14, 20242,551.952,572.752,510.452,520.402,520.401,180
Jun 13, 20242,502.002,566.002,502.002,552.952,552.951,360
Jun 12, 20242,599.352,599.352,519.902,524.002,524.001,215
Jun 11, 20242,561.002,564.452,517.402,548.402,548.401,076
Jun 10, 20242,617.952,619.952,526.552,557.952,557.954,720
Jun 7, 20242,499.952,617.002,439.752,575.602,575.601,848
Jun 6, 20242,453.002,475.002,399.602,435.752,435.754,762
Jun 5, 20242,342.402,513.152,238.502,449.752,449.752,351
Jun 4, 20242,404.002,461.452,205.002,296.602,296.6015,687
Jun 3, 20242,509.502,558.102,424.952,453.352,453.351,778
May 31, 20242,415.002,460.502,390.002,439.002,439.00941
May 30, 20242,375.052,442.002,356.202,395.152,395.152,491
May 29, 20242,350.002,448.002,345.752,396.552,396.553,983
May 28, 20242,395.002,433.902,364.752,389.752,389.752,050
May 27, 20242,335.002,381.302,301.752,362.252,362.25589
May 24, 20242,353.902,394.602,307.002,348.702,348.70897
May 23, 20242,352.852,374.902,325.002,351.302,351.303,104
May 22, 20242,300.052,363.402,291.752,357.052,357.051,404
May 21, 20242,405.002,481.552,299.852,326.702,326.708,432
May 17, 20242,400.052,423.002,352.052,407.302,407.303,385
May 16, 20242,470.552,480.952,380.002,397.202,397.201,249
May 15, 20242,425.002,489.002,409.652,469.902,469.902,992
May 14, 20242,409.452,540.402,324.002,411.402,411.404,791
May 13, 20242,372.152,372.152,225.102,312.252,312.251,528
May 10, 20242,221.852,299.002,150.002,268.902,268.902,725
May 9, 20242,226.002,239.602,166.252,176.352,176.355,498
May 8, 20242,349.452,349.452,199.002,227.402,227.401,634
May 7, 20242,353.852,353.852,243.002,256.402,256.40818
May 6, 20242,334.252,335.402,279.852,307.702,307.70830
May 3, 20242,371.152,414.952,315.002,342.552,342.551,601
May 2, 20242,423.952,437.002,358.752,378.702,378.701,491
Apr 30, 20242,398.852,466.802,390.452,404.152,404.152,148
Apr 29, 20242,508.202,508.202,380.002,398.852,398.851,001
Apr 26, 20242,432.952,472.002,430.452,459.002,459.001,417
Apr 25, 20242,387.102,489.552,387.102,441.702,441.70973
Apr 24, 20242,437.952,459.002,360.002,438.302,438.303,976
Apr 23, 20242,387.552,460.002,353.152,385.152,385.153,786
Apr 22, 20242,353.202,438.902,353.202,385.302,385.304,270
Apr 19, 20242,399.052,399.052,283.002,359.252,359.251,840
Apr 18, 20242,405.752,432.052,340.552,365.702,365.704,255
Apr 16, 20242,400.152,457.152,378.002,392.702,392.703,269
Apr 15, 20242,406.852,468.252,325.002,448.552,448.557,555

Related Tickers

DPABHUSHAN.NS D. P. Abhushan Limited
1,517.40
+1.95%
 
KDDL.BO KDDL Limited
2,787.20
+6.86%
 
SKYGOLD.BO Sky Gold and Diamonds Limited
336.50
+4.99%
 
SENCO.BO Senco Gold Limited
338.65
+1.48%
 
RBZJEWEL.NS RBZ Jewellers Limited
139.39
+4.99%
 
GOLDIAM.BO Goldiam International Limited
381.85
+16.77%
 
VAIBHAVGBL.NS Vaibhav Global Limited
221.74
+5.00%
 
RAJESHEXPO.NS Rajesh Exports Limited
191.59
+2.11%
 
SKYGOLD.NS Sky Gold and Diamonds Limited
335.90
+4.99%
 
TITAN.BO Titan Company Limited
3,273.30
+1.19%