BSE - Delayed Quote INR

Ethos Limited (ETHOSLTD.BO)

Compare
2,633.65
+16.35
+(0.62%)
At close: January 17 at 3:29:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 12, 20242,569.952,569.952,437.652,456.002,456.004,820
Apr 10, 20242,549.852,549.852,431.902,506.652,506.652,963
Apr 9, 20242,505.052,556.702,488.102,508.902,508.90717
Apr 8, 20242,270.052,576.652,270.052,540.052,540.052,452
Apr 5, 20242,550.352,580.002,525.352,543.252,543.253,757
Apr 4, 20242,535.002,560.002,505.002,557.752,557.753,123
Apr 3, 20242,599.752,599.752,510.002,531.602,531.602,077
Apr 2, 20242,629.952,629.952,521.552,532.552,532.553,691
Apr 1, 20242,620.002,628.052,569.552,584.652,584.652,663
Mar 28, 20242,579.902,592.002,536.852,587.152,587.151,720
Mar 27, 20242,599.002,599.002,412.352,532.152,532.15419,661
Mar 26, 20242,698.402,698.402,575.002,597.702,597.703,479
Mar 22, 20242,630.002,669.552,600.102,646.002,646.005,062
Mar 21, 20242,599.952,642.002,586.552,603.252,603.252,092
Mar 20, 20242,593.552,593.552,516.052,564.102,564.103,327
Mar 19, 20242,595.552,595.552,503.602,520.552,520.552,968
Mar 18, 20242,436.802,585.952,436.802,553.452,553.453,948
Mar 15, 20242,524.352,582.602,415.802,432.902,432.905,151
Mar 14, 20242,523.152,647.752,488.002,525.752,525.755,947
Mar 13, 20242,751.052,791.452,499.002,574.602,574.604,963
Mar 12, 20242,760.002,799.902,603.902,760.702,760.706,374
Mar 11, 20242,700.953,040.302,693.602,752.402,752.405,635
Mar 7, 20242,848.952,848.952,706.252,736.652,736.651,386
Mar 6, 20242,817.902,817.902,591.102,697.702,697.702,528
Mar 5, 20242,803.452,807.102,732.952,747.752,747.751,447
Mar 4, 20242,773.852,843.002,629.952,788.352,788.353,426
Mar 1, 20242,609.702,618.452,544.202,577.252,577.251,711
Feb 29, 20242,706.102,706.102,517.352,575.902,575.904,635
Feb 28, 20242,747.452,751.002,615.002,653.002,653.005,272
Feb 27, 20242,847.552,847.552,731.302,747.502,747.505,019
Feb 26, 20242,707.202,917.352,707.202,814.352,814.357,672
Feb 23, 20242,692.402,768.652,658.602,737.602,737.605,565
Feb 22, 20242,450.052,721.152,450.052,677.152,677.1510,984
Feb 21, 20242,547.102,586.952,487.852,508.102,508.104,726
Feb 20, 20242,428.202,548.252,419.452,496.302,496.306,331
Feb 19, 20242,401.802,431.952,398.552,413.802,413.805,070
Feb 16, 20242,378.052,434.002,378.052,401.652,401.651,939
Feb 15, 20242,426.002,490.452,385.402,398.252,398.253,686
Feb 14, 20242,445.652,496.852,367.052,378.902,378.908,412
Feb 13, 20242,434.102,476.902,384.552,445.502,445.503,495
Feb 12, 20242,504.352,570.702,400.002,439.502,439.505,007
Feb 9, 20242,664.952,664.952,518.152,545.552,545.554,535
Feb 8, 20242,669.952,669.952,605.952,626.252,626.25939
Feb 7, 20242,608.102,651.752,601.552,627.652,627.651,333
Feb 6, 20242,579.852,632.202,572.652,602.452,602.454,935
Feb 5, 20242,564.902,577.702,532.502,567.852,567.852,525
Feb 2, 20242,500.102,564.402,498.652,514.752,514.753,387
Feb 1, 20242,546.252,546.252,478.502,516.702,516.701,473
Jan 31, 20242,440.152,534.552,440.152,496.302,496.303,714
Jan 30, 20242,498.852,534.652,446.552,488.302,488.305,469
Jan 29, 20242,450.202,544.002,450.202,459.602,459.603,738
Jan 25, 20242,365.252,550.002,355.752,444.302,444.307,760
Jan 24, 20242,314.402,376.452,263.802,365.252,365.254,382
Jan 23, 20242,365.052,365.052,287.052,308.902,308.903,437
Jan 19, 20242,365.102,400.502,333.652,371.002,371.003,161
Jan 17, 20242,402.552,427.902,279.802,305.102,305.1010,082

Related Tickers

RBZJEWEL.NS RBZ Jewellers Limited
198.90
+5.00%
 
SENCO.NS Senco Gold Limited
1,027.00
-1.85%
 
SKYGOLD.NS Sky Gold Limited
367.25
-3.28%
 
PCJEWELLER.NS PC Jeweller Limited
14.83
-0.67%
 
TITAN.NS Titan Company Limited
3,357.40
+1.22%
 
KALYANKJIL.NS Kalyan Jewellers India Limited
501.50
-6.99%