Price Data Selection & Download
Ethos Share Price All Time Records & Statistics (May 2022 - Sep 2026)
1058 daily OHLCV records on NSE from May 2022 to Sept. 2026. Review ETHOSLTD P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹3404.80
September 13, 2024
NSE Exchange
Share Price All Time Low
₹683.30
June 06, 2022
NSE Exchange
Highest Volume Trading Day
2,730,960
May 30, 2022 • ₹775.70
NSE Exchange
Share Price History Data (May 2022 - Sep 2026)
ETHOSLTD daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹2655.00 | ₹2682.60 | ₹2612.60 | ₹2661.50 | 27,302 |
| 2026-09-17 | ₹2612.50 | ₹2673.00 | ₹2581.10 | ₹2651.00 | 14,831 |
| 2026-09-16 | ₹2602.00 | ₹2639.00 | ₹2520.00 | ₹2612.50 | 47,503 |
| 2026-09-15 | ₹2646.00 | ₹2660.00 | ₹2567.50 | ₹2574.10 | 26,476 |
| 2026-09-11 | ₹2654.00 | ₹2668.00 | ₹2612.50 | ₹2635.40 | 52,075 |
| 2026-09-10 | ₹2762.20 | ₹2778.00 | ₹2652.70 | ₹2687.40 | 68,034 |
| 2026-09-09 | ₹2746.10 | ₹2781.60 | ₹2680.00 | ₹2744.00 | 33,321 |
| 2026-09-08 | ₹2779.00 | ₹2800.00 | ₹2736.70 | ₹2761.50 | 17,259 |
| 2026-09-07 | ₹2779.80 | ₹2844.70 | ₹2724.60 | ₹2746.60 | 44,369 |
| 2026-09-04 | ₹2794.00 | ₹2905.60 | ₹2776.00 | ₹2792.80 | 79,319 |
| 2026-09-03 | ₹2841.00 | ₹2858.90 | ₹2782.00 | ₹2793.10 | 15,925 |
| 2026-09-02 | ₹2879.40 | ₹2901.50 | ₹2820.00 | ₹2839.40 | 25,873 |
| 2026-09-01 | ₹2909.00 | ₹2912.80 | ₹2860.00 | ₹2879.40 | 21,366 |
| 2026-08-31 | ₹2884.00 | ₹2905.00 | ₹2852.20 | ₹2898.70 | 36,025 |
| 2026-08-28 | ₹2883.20 | ₹2910.00 | ₹2850.20 | ₹2875.10 | 18,140 |
| 2026-08-27 | ₹2879.00 | ₹2912.70 | ₹2873.20 | ₹2891.00 | 20,609 |
| 2026-08-26 | ₹2894.70 | ₹2904.90 | ₹2849.70 | ₹2879.40 | 24,107 |
| 2026-08-25 | ₹2908.00 | ₹2936.60 | ₹2861.10 | ₹2894.70 | 43,319 |
| 2026-08-24 | ₹2854.00 | ₹2916.60 | ₹2821.80 | ₹2892.00 | 39,440 |
| 2026-08-21 | ₹2857.60 | ₹2884.00 | ₹2822.50 | ₹2840.50 | 18,611 |
| 2026-08-20 | ₹2905.00 | ₹2919.90 | ₹2849.10 | ₹2867.60 | 27,807 |
| 2026-08-19 | ₹2888.80 | ₹2919.90 | ₹2864.80 | ₹2899.90 | 42,165 |
| 2026-08-18 | ₹2956.50 | ₹3062.70 | ₹2850.10 | ₹2892.20 | 961,244 |
| 2026-08-17 | ₹2750.00 | ₹2830.00 | ₹2666.00 | ₹2788.60 | 12,714 |
| 2026-08-14 | ₹2870.00 | ₹2870.00 | ₹2732.30 | ₹2747.40 | 14,010 |
| 2026-08-13 | ₹2813.50 | ₹2830.00 | ₹2772.10 | ₹2808.60 | 12,142 |
| 2026-08-12 | ₹2829.90 | ₹2853.90 | ₹2768.10 | ₹2790.30 | 19,720 |
| 2026-08-11 | ₹2840.00 | ₹2889.00 | ₹2810.00 | ₹2829.30 | 24,836 |
| 2026-08-10 | ₹2790.00 | ₹2882.10 | ₹2750.00 | ₹2833.10 | 31,520 |
| 2026-08-07 | ₹2824.50 | ₹2848.00 | ₹2725.80 | ₹2782.10 | 59,227 |
| 2026-08-06 | ₹2829.10 | ₹2900.30 | ₹2809.90 | ₹2824.50 | 40,277 |
| 2026-08-05 | ₹2890.00 | ₹2890.00 | ₹2800.10 | ₹2834.40 | 93,152 |
| 2026-08-04 | ₹2960.00 | ₹3073.30 | ₹2813.50 | ₹2853.20 | 467,423 |
| 2026-08-03 | ₹2556.00 | ₹3090.40 | ₹2555.90 | ₹2962.70 | 1,592,283 |
| 2026-07-31 | ₹2519.10 | ₹2594.70 | ₹2519.00 | ₹2575.40 | 15,668 |
| 2026-07-30 | ₹2521.00 | ₹2586.50 | ₹2500.80 | ₹2536.10 | 21,444 |
| 2026-07-29 | ₹2552.50 | ₹2621.90 | ₹2548.20 | ₹2560.60 | 22,114 |
| 2026-07-28 | ₹2630.00 | ₹2630.00 | ₹2525.20 | ₹2550.70 | 19,767 |
| 2026-07-27 | ₹2562.90 | ₹2613.30 | ₹2562.90 | ₹2578.80 | 10,977 |
| 2026-07-24 | ₹2565.00 | ₹2600.00 | ₹2527.70 | ₹2562.80 | 13,096 |
| 2026-07-23 | ₹2618.00 | ₹2655.90 | ₹2555.00 | ₹2574.40 | 16,469 |
| 2026-07-22 | ₹2626.70 | ₹2686.30 | ₹2595.20 | ₹2621.30 | 25,590 |
| 2026-07-21 | ₹2653.80 | ₹2699.00 | ₹2609.30 | ₹2632.40 | 16,690 |
| 2026-07-20 | ₹2656.00 | ₹2719.70 | ₹2623.10 | ₹2653.80 | 17,119 |
| 2026-07-17 | ₹2663.90 | ₹2670.00 | ₹2570.20 | ₹2663.10 | 19,093 |
| 2026-07-16 | ₹2631.50 | ₹2709.90 | ₹2602.80 | ₹2633.30 | 30,909 |
| 2026-07-15 | ₹2665.00 | ₹2694.80 | ₹2610.10 | ₹2644.90 | 35,409 |
| 2026-07-14 | ₹2649.00 | ₹2713.00 | ₹2594.50 | ₹2645.70 | 36,160 |
| 2026-07-13 | ₹2477.50 | ₹2675.00 | ₹2450.50 | ₹2649.00 | 124,318 |
| 2026-07-10 | ₹2544.00 | ₹2544.00 | ₹2435.00 | ₹2477.50 | 797,816 |
| 2026-07-09 | ₹2442.70 | ₹2535.00 | ₹2442.60 | ₹2526.40 | 19,566 |
| 2026-07-08 | ₹2514.50 | ₹2514.50 | ₹2427.00 | ₹2451.80 | 10,840 |
| 2026-07-07 | ₹2545.00 | ₹2545.00 | ₹2477.10 | ₹2502.00 | 17,826 |
| 2026-07-06 | ₹2555.60 | ₹2555.60 | ₹2475.00 | ₹2537.10 | 12,126 |
| 2026-07-03 | ₹2497.20 | ₹2530.00 | ₹2470.00 | ₹2494.80 | 34,215 |
| 2026-07-02 | ₹2480.00 | ₹2509.70 | ₹2451.10 | ₹2503.80 | 8,596 |
| 2026-07-01 | ₹2475.00 | ₹2542.80 | ₹2450.40 | ₹2467.10 | 14,979 |
| 2026-06-30 | ₹2457.20 | ₹2471.00 | ₹2410.00 | ₹2448.80 | 10,001 |
| 2026-06-29 | ₹2449.80 | ₹2491.00 | ₹2416.10 | ₹2437.60 | 13,548 |
| 2026-06-25 | ₹2457.60 | ₹2502.00 | ₹2411.00 | ₹2436.90 | 44,103 |
| 2026-06-24 | ₹2405.00 | ₹2439.60 | ₹2380.00 | ₹2416.90 | 12,955 |
| 2026-06-23 | ₹2470.80 | ₹2477.50 | ₹2406.00 | ₹2415.60 | 10,035 |
| 2026-06-22 | ₹2369.70 | ₹2535.00 | ₹2369.70 | ₹2452.00 | 51,487 |
| 2026-06-19 | ₹2396.10 | ₹2460.50 | ₹2342.00 | ₹2380.90 | 23,294 |
| 2026-06-18 | ₹2408.50 | ₹2438.50 | ₹2374.10 | ₹2396.10 | 22,125 |
| 2026-06-17 | ₹2400.10 | ₹2436.90 | ₹2364.20 | ₹2400.40 | 15,804 |
| 2026-06-16 | ₹2447.00 | ₹2468.00 | ₹2401.00 | ₹2407.90 | 6,747 |
| 2026-06-15 | ₹2450.00 | ₹2473.20 | ₹2400.00 | ₹2445.60 | 19,124 |
| 2026-06-12 | ₹2399.00 | ₹2400.00 | ₹2359.80 | ₹2391.80 | 5,968 |
| 2026-06-11 | ₹2351.10 | ₹2389.70 | ₹2340.10 | ₹2358.40 | 7,237 |
| 2026-06-10 | ₹2416.70 | ₹2433.90 | ₹2344.00 | ₹2384.80 | 8,713 |
| 2026-06-09 | ₹2381.00 | ₹2454.80 | ₹2362.90 | ₹2416.70 | 14,845 |
| 2026-06-08 | ₹2369.80 | ₹2379.80 | ₹2288.00 | ₹2351.10 | 18,598 |
| 2026-06-05 | ₹2416.50 | ₹2427.90 | ₹2361.00 | ₹2367.10 | 6,016 |
| 2026-06-04 | ₹2334.70 | ₹2406.00 | ₹2332.10 | ₹2380.80 | 8,031 |
| 2026-06-03 | ₹2352.00 | ₹2369.20 | ₹2310.00 | ₹2356.00 | 9,726 |
| 2026-06-02 | ₹2331.00 | ₹2374.90 | ₹2294.10 | ₹2359.60 | 4,105 |
| 2026-06-01 | ₹2417.20 | ₹2417.20 | ₹2320.00 | ₹2325.70 | 8,586 |
| 2026-05-29 | ₹2372.70 | ₹2429.00 | ₹2368.10 | ₹2381.50 | 19,751 |
| 2026-05-27 | ₹2399.40 | ₹2441.90 | ₹2380.00 | ₹2389.80 | 9,988 |
| 2026-05-26 | ₹2428.00 | ₹2440.90 | ₹2389.00 | ₹2399.40 | 7,882 |
| 2026-05-25 | ₹2412.70 | ₹2515.00 | ₹2406.30 | ₹2428.20 | 20,936 |
| 2026-05-22 | ₹2378.80 | ₹2491.00 | ₹2352.10 | ₹2407.80 | 28,164 |
| 2026-05-21 | ₹2380.60 | ₹2397.90 | ₹2327.10 | ₹2355.20 | 8,231 |
| 2026-05-20 | ₹2352.10 | ₹2398.90 | ₹2270.10 | ₹2356.30 | 14,065 |
| 2026-05-19 | ₹2255.90 | ₹2358.00 | ₹2255.90 | ₹2317.40 | 11,717 |
| 2026-05-18 | ₹2304.90 | ₹2304.90 | ₹2220.00 | ₹2275.90 | 20,477 |
| 2026-05-15 | ₹2347.60 | ₹2354.90 | ₹2305.00 | ₹2318.20 | 9,828 |
| 2026-05-14 | ₹2352.00 | ₹2365.40 | ₹2285.00 | ₹2339.00 | 18,609 |
| 2026-05-13 | ₹2316.00 | ₹2349.40 | ₹2261.40 | ₹2317.20 | 42,712 |
| 2026-05-12 | ₹2345.00 | ₹2477.90 | ₹2232.50 | ₹2361.30 | 282,504 |
| 2026-05-11 | ₹2385.00 | ₹2417.10 | ₹2328.00 | ₹2359.60 | 12,995 |
| 2026-05-08 | ₹2399.00 | ₹2437.60 | ₹2344.20 | ₹2404.60 | 23,567 |
| 2026-05-07 | ₹2412.00 | ₹2412.00 | ₹2374.40 | ₹2387.00 | 12,510 |
| 2026-05-06 | ₹2365.00 | ₹2437.80 | ₹2365.00 | ₹2391.60 | 17,590 |
| 2026-05-05 | ₹2400.00 | ₹2400.00 | ₹2341.00 | ₹2362.00 | 15,386 |
| 2026-05-04 | ₹2401.80 | ₹2401.80 | ₹2370.00 | ₹2389.50 | 14,159 |
| 2026-04-30 | ₹2465.00 | ₹2469.00 | ₹2366.70 | ₹2401.80 | 32,782 |
| 2026-04-29 | ₹2587.50 | ₹2627.30 | ₹2422.80 | ₹2439.30 | 111,133 |
| 2026-04-28 | ₹2612.70 | ₹2676.00 | ₹2571.00 | ₹2587.50 | 18,034 |
| 2026-04-27 | ₹2658.80 | ₹2680.00 | ₹2591.50 | ₹2625.80 | 44,377 |
| 2026-04-24 | ₹2680.60 | ₹2680.60 | ₹2591.00 | ₹2639.70 | 17,969 |
| 2026-04-23 | ₹2740.00 | ₹2846.00 | ₹2652.20 | ₹2692.60 | 80,759 |
| 2026-04-22 | ₹2469.90 | ₹2832.00 | ₹2467.50 | ₹2717.90 | 365,568 |
| 2026-04-21 | ₹2346.00 | ₹2522.00 | ₹2346.00 | ₹2469.90 | 109,940 |
| 2026-04-20 | ₹2399.00 | ₹2427.00 | ₹2320.50 | ₹2345.20 | 15,159 |
| 2026-04-17 | ₹2455.00 | ₹2455.00 | ₹2385.70 | ₹2397.50 | 11,862 |
| 2026-04-16 | ₹2485.00 | ₹2492.20 | ₹2422.00 | ₹2433.20 | 19,939 |
| 2026-04-15 | ₹2440.00 | ₹2547.80 | ₹2430.00 | ₹2461.80 | 29,361 |
| 2026-04-13 | ₹2432.70 | ₹2455.00 | ₹2332.50 | ₹2426.10 | 29,661 |
| 2026-04-10 | ₹2439.90 | ₹2519.10 | ₹2419.30 | ₹2491.70 | 12,752 |
| 2026-04-09 | ₹2444.40 | ₹2470.90 | ₹2402.00 | ₹2431.70 | 6,904 |
| 2026-04-08 | ₹2430.00 | ₹2465.60 | ₹2299.00 | ₹2444.40 | 42,772 |
| 2026-04-07 | ₹2282.00 | ₹2326.00 | ₹2270.20 | ₹2301.20 | 9,445 |
| 2026-04-06 | ₹2192.10 | ₹2300.00 | ₹2192.10 | ₹2280.00 | 23,185 |
| 2026-04-02 | ₹2229.00 | ₹2247.60 | ₹2145.10 | ₹2225.40 | 13,056 |
| 2026-04-01 | ₹2250.00 | ₹2269.60 | ₹2209.90 | ₹2234.70 | 13,522 |
| 2026-03-30 | ₹2203.30 | ₹2203.30 | ₹2116.90 | ₹2183.30 | 36,615 |
| 2026-03-27 | ₹2279.80 | ₹2279.80 | ₹2176.00 | ₹2224.50 | 32,271 |
| 2026-03-25 | ₹2250.00 | ₹2328.70 | ₹2228.80 | ₹2283.40 | 26,493 |
| 2026-03-24 | ₹2187.00 | ₹2225.00 | ₹2126.20 | ₹2205.70 | 15,217 |
| 2026-03-23 | ₹2228.00 | ₹2228.00 | ₹2109.20 | ₹2152.50 | 38,929 |
| 2026-03-20 | ₹2157.00 | ₹2255.00 | ₹2149.30 | ₹2237.00 | 27,431 |
| 2026-03-19 | ₹2140.00 | ₹2199.00 | ₹2125.00 | ₹2149.30 | 18,521 |
| 2026-03-18 | ₹2035.00 | ₹2232.60 | ₹2025.00 | ₹2182.30 | 48,282 |
| 2026-03-17 | ₹2024.00 | ₹2050.00 | ₹2000.00 | ₹2041.00 | 24,743 |
| 2026-03-16 | ₹1979.90 | ₹2052.00 | ₹1919.40 | ₹2024.60 | 64,074 |
| 2026-03-13 | ₹2090.00 | ₹2114.70 | ₹1986.10 | ₹2020.40 | 53,513 |
| 2026-03-12 | ₹2172.00 | ₹2172.00 | ₹2095.00 | ₹2107.40 | 23,206 |
| 2026-03-11 | ₹2199.80 | ₹2199.80 | ₹2162.00 | ₹2172.80 | 20,019 |
| 2026-03-10 | ₹2216.40 | ₹2246.40 | ₹2172.00 | ₹2191.70 | 21,516 |
| 2026-03-09 | ₹2271.70 | ₹2271.70 | ₹2120.20 | ₹2194.50 | 40,982 |
| 2026-03-06 | ₹2271.00 | ₹2334.00 | ₹2252.00 | ₹2271.70 | 10,896 |
| 2026-03-05 | ₹2339.80 | ₹2349.90 | ₹2264.80 | ₹2308.70 | 15,492 |
| 2026-03-04 | ₹2349.90 | ₹2350.00 | ₹2272.30 | ₹2325.40 | 26,043 |
| 2026-03-02 | ₹2390.00 | ₹2439.00 | ₹2331.50 | ₹2385.70 | 15,739 |
| 2026-02-27 | ₹2400.00 | ₹2440.00 | ₹2390.10 | ₹2432.70 | 21,492 |
| 2026-02-26 | ₹2401.00 | ₹2455.10 | ₹2401.00 | ₹2416.20 | 10,675 |
| 2026-02-25 | ₹2445.50 | ₹2451.80 | ₹2404.00 | ₹2424.20 | 9,415 |
| 2026-02-24 | ₹2460.00 | ₹2470.00 | ₹2402.00 | ₹2436.30 | 9,152 |
| 2026-02-23 | ₹2462.10 | ₹2519.10 | ₹2421.20 | ₹2454.70 | 11,503 |
| 2026-02-20 | ₹2500.00 | ₹2500.00 | ₹2430.00 | ₹2462.10 | 32,468 |
| 2026-02-19 | ₹2525.00 | ₹2555.00 | ₹2457.10 | ₹2471.80 | 11,578 |
| 2026-02-18 | ₹2489.00 | ₹2525.00 | ₹2459.00 | ₹2516.00 | 12,303 |
| 2026-02-17 | ₹2455.60 | ₹2499.00 | ₹2444.80 | ₹2459.00 | 30,860 |
| 2026-02-16 | ₹2450.00 | ₹2514.90 | ₹2400.00 | ₹2455.60 | 28,197 |
| 2026-02-13 | ₹2489.80 | ₹2543.60 | ₹2459.00 | ₹2477.10 | 13,190 |
| 2026-02-12 | ₹2545.00 | ₹2599.20 | ₹2506.80 | ₹2524.70 | 119,285 |
| 2026-02-11 | ₹2589.80 | ₹2589.80 | ₹2530.00 | ₹2546.30 | 10,770 |
| 2026-02-10 | ₹2593.90 | ₹2597.00 | ₹2555.00 | ₹2569.10 | 39,801 |
| 2026-02-09 | ₹2639.80 | ₹2661.20 | ₹2560.00 | ₹2597.00 | 105,212 |
| 2026-02-06 | ₹2652.10 | ₹2732.80 | ₹2620.00 | ₹2629.60 | 27,521 |
| 2026-02-05 | ₹2611.40 | ₹2735.00 | ₹2600.00 | ₹2717.80 | 27,410 |
| 2026-02-04 | ₹2595.30 | ₹2672.60 | ₹2548.10 | ₹2625.20 | 117,424 |
| 2026-02-03 | ₹2579.00 | ₹2604.60 | ₹2558.30 | ₹2582.40 | 7,065 |
| 2026-02-02 | ₹2480.00 | ₹2549.90 | ₹2480.00 | ₹2532.90 | 9,201 |
| 2026-02-01 | ₹2550.00 | ₹2550.00 | ₹2462.10 | ₹2511.20 | 13,361 |
| 2026-01-30 | ₹2455.00 | ₹2594.70 | ₹2439.00 | ₹2552.40 | 14,071 |
| 2026-01-29 | ₹2492.00 | ₹2515.90 | ₹2455.10 | ₹2476.50 | 14,183 |
| 2026-01-28 | ₹2525.50 | ₹2525.50 | ₹2470.00 | ₹2492.00 | 11,778 |
| 2026-01-27 | ₹2477.00 | ₹2524.50 | ₹2469.70 | ₹2493.80 | 15,918 |
| 2026-01-23 | ₹2550.00 | ₹2556.50 | ₹2443.10 | ₹2476.50 | 21,840 |
| 2026-01-22 | ₹2506.40 | ₹2549.00 | ₹2474.50 | ₹2511.50 | 12,842 |
| 2026-01-21 | ₹2430.00 | ₹2537.90 | ₹2391.50 | ₹2506.40 | 40,058 |
| 2026-01-20 | ₹2536.80 | ₹2571.60 | ₹2410.90 | ₹2456.30 | 20,872 |
| 2026-01-19 | ₹2570.00 | ₹2638.00 | ₹2512.00 | ₹2524.80 | 15,908 |
| 2026-01-16 | ₹2660.00 | ₹2669.60 | ₹2543.30 | ₹2582.20 | 15,556 |
| 2026-01-14 | ₹2700.00 | ₹2732.40 | ₹2660.20 | ₹2677.90 | 20,537 |
| 2026-01-13 | ₹2708.60 | ₹2749.00 | ₹2655.10 | ₹2710.80 | 21,631 |
| 2026-01-12 | ₹2804.90 | ₹2832.50 | ₹2664.50 | ₹2692.90 | 26,680 |
| 2026-01-09 | ₹2907.60 | ₹2907.60 | ₹2800.00 | ₹2819.10 | 11,791 |
| 2026-01-08 | ₹3025.00 | ₹3025.00 | ₹2864.10 | ₹2893.30 | 37,918 |
| 2026-01-07 | ₹2950.00 | ₹3025.80 | ₹2950.00 | ₹3001.70 | 10,330 |
| 2026-01-06 | ₹2975.00 | ₹3072.30 | ₹2950.00 | ₹2954.80 | 34,958 |
| 2026-01-05 | ₹2979.00 | ₹2979.00 | ₹2942.00 | ₹2951.40 | 19,111 |
| 2026-01-02 | ₹2975.00 | ₹2979.50 | ₹2940.00 | ₹2953.50 | 13,347 |
| 2026-01-01 | ₹2980.00 | ₹3020.00 | ₹2905.60 | ₹2944.60 | 6,857 |
Ethos Share Price Performance Analysis (May 2022 - Sep 2026)
ETHOSLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.61%
₹2944.60 → ₹2661.50
Year to Date
Price Volatility
8.47%
Low Volatility
Year to Date
Average Daily Volume
50,551
Year to Date Average
NSE Exchange
Ethos Share Price History – Frequently Asked Questions
Common questions about ETHOSLTD historical data and records. For live price, key ratios and fundamentals, see Ethos share price today.
What is the all-time high share price of Ethos (ETHOSLTD)?
The all-time high share price of Ethos was ₹3404.8 recorded on September 13, 2024 on the NSE exchange.
What is the all-time low share price of Ethos (ETHOSLTD)?
The all-time low share price of Ethos was ₹683.3 recorded on June 06, 2022 on the NSE exchange.
How can I download ETHOSLTD historical share price data?
You can download Ethos historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ETHOSLTD shares?
The highest trading volume day for Ethos was 2,730,960 shares traded on May 30, 2022 on the NSE exchange, with share price at ₹775.7.