Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ethos Ltd. (ETHOSLTD) Historical Prices

IN:ETHOSLTD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,523.502,523.502,477.152,503.302,503.30-0.50%9970.14
Oct 29, 20262,494.652,543.102,473.902,515.852,515.85+2.05%1,7750.21
Oct 28, 20262,442.002,508.202,395.152,465.202,465.20+0.18%16,7552.01
Oct 27, 20262,418.502,485.552,418.502,460.752,460.75+1.64%3550.04
Oct 26, 20262,388.202,443.102,350.002,421.052,421.05+0.40%5080.06
Oct 23, 20262,458.752,458.802,322.002,411.502,411.50-1.92%9920.12
Oct 22, 20262,655.402,655.402,442.852,458.752,458.75-1.91%1,3580.16
Oct 21, 20262,574.052,574.052,491.652,506.752,506.75-3.19%65,5868.99
Oct 20, 20262,589.302,612.202,541.102,589.302,589.30+0.00%00.00
Oct 19, 20262,608.652,612.202,541.102,589.302,589.30-0.99%1,8730.26
Oct 16, 20262,579.302,631.802,574.052,615.252,615.25+1.56%1,8450.25
Oct 15, 20262,551.402,614.002,546.202,575.152,575.15+0.44%1,5980.22
Oct 14, 20262,608.552,608.552,555.052,563.902,563.90-1.13%5470.07
Oct 13, 20262,541.802,602.702,537.902,593.102,593.10+1.41%32,7754.82
Oct 12, 20262,566.402,606.052,541.802,557.002,557.00-0.36%4930.07
Oct 09, 20262,669.802,669.802,532.852,566.302,566.30-1.04%7310.11
Oct 08, 20262,659.902,679.952,565.752,593.202,593.20-1.40%2,1410.31
Oct 07, 20262,636.202,681.302,599.552,629.952,629.95+0.32%1,5210.22
Oct 06, 20262,589.252,641.502,586.152,621.552,621.55+0.83%78,62713.83
Oct 05, 20262,581.652,606.902,514.652,600.052,600.05+2.73%2,5280.44
Oct 02, 20262,531.002,551.002,480.002,531.002,531.00+0.00%00.00
Oct 01, 20262,515.652,551.002,480.002,531.002,531.00-0.33%2,0110.35
Sep 30, 20262,490.002,549.002,485.452,539.302,539.30+2.33%1,1340.20
Sep 29, 20262,501.952,505.652,416.002,481.602,481.60-1.35%3,5220.63
Sep 28, 20262,550.052,561.202,488.752,515.452,515.45-1.57%2,7730.50
Sep 25, 20262,604.002,613.202,545.052,555.552,555.55-1.53%1,2320.22
Sep 24, 20262,696.952,696.952,579.002,595.352,595.35-2.76%4,1680.75
Sep 23, 20262,649.902,747.002,649.902,668.952,668.95+2.10%2,3130.42
Sep 22, 20262,580.952,638.002,556.652,614.102,614.10+0.60%21,3184.11
Sep 21, 20262,691.502,691.502,590.002,598.602,598.60-1.79%1,0990.21
Sep 18, 20262,654.352,681.602,615.102,645.902,645.90-0.17%1,0090.19
Sep 17, 20262,600.502,673.302,600.502,650.452,650.45+1.59%4440.09
Sep 16, 20262,604.802,628.102,521.402,608.852,608.85+1.31%1,2210.23
Sep 15, 20262,655.352,655.352,565.402,575.052,575.05-2.43%1,0370.20
Sep 14, 20262,639.252,663.852,616.302,639.252,639.25+0.00%00.00
Sep 11, 20262,651.702,663.852,616.302,639.252,639.25-1.69%1,2430.24
Sep 10, 20262,755.102,765.152,655.952,684.652,684.65-2.46%2,0920.40
Sep 09, 20262,782.252,782.252,682.052,752.402,752.40-0.10%1,0020.19
Sep 08, 20262,745.102,797.002,738.502,755.202,755.20+0.41%5720.11
Sep 07, 20262,789.052,822.052,722.152,744.052,744.05-1.74%8770.17
Sep 04, 20262,821.602,902.052,780.002,792.702,792.70-0.04%1,4060.27
Sep 03, 20262,839.952,841.702,785.252,793.802,793.80-1.66%1,2130.23
Sep 02, 20262,877.102,903.952,820.652,841.002,841.00-1.35%1,0570.21
Sep 01, 20262,909.752,913.852,861.002,879.952,879.95-0.77%1,3020.25
Aug 31, 20262,876.052,909.752,851.002,902.252,902.25+0.79%2,5040.49
Aug 28, 20262,868.852,913.852,860.002,879.602,879.60-0.30%8640.17
Aug 27, 20262,892.702,910.952,874.052,888.402,888.40+0.35%8980.18
Aug 26, 20262,897.002,904.152,853.552,878.252,878.25-0.62%1,2900.25
Aug 25, 20262,876.602,935.902,875.002,896.352,896.35+0.24%4,1510.83
Aug 24, 20262,846.502,914.702,822.502,889.452,889.45+1.62%1,7360.35