NSE · ETHOSLTD · stock
Ethos Limited (ETHOSLTD) stock price history
Every NSE trading session of Ethos Limited from May 30, 2022 to Sep 28, 2026: 1,074 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETHOSLTD adjusted close, 2022 to 2026
- ₹3,442
- All time high, 2024
- ₹3,246
- 52 week high, ₹1,919 low
- 1,074
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ETHOSLTD key facts
- Ethos Limited (ETHOSLTD) closed at ₹2,518 on Sep 28, 2026 on NSE.
- ETHOSLTD's all time high close is ₹3,442, set on Sep 30, 2024; its all time low close is ₹746.50 on Jun 3, 2022.
- ETHOSLTD's 52 week range is ₹1,919 to ₹3,246.
- ETHOSLTD returned -1.6% over the year to Sep 28, 2026.
- Since May 30, 2022 ETHOSLTD returned +214%, +30.2% a year compounded.
- ETHOSLTD's deepest drawdown was -41.3% from Sep 30, 2024 to Mar 13, 2026.
- DataCedar holds 1,074 daily sessions of ETHOSLTD history from May 30, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ETHOSLTD price chart, 2022 to 2026
ETHOSLTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.4% |
| 3 months | +3.3% |
| 6 months | +13.2% |
| Year to date | -14.0% |
| 1 year | -1.6% |
| 3 years | +43.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 30, 2022 | +213.6% |
| Compound annual growth, 4.3 years | +30.2% |
ETHOSLTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,442 on Sep 30, 2024
- All time low close
- ₹746.50 on Jun 3, 2022
- 52 week high
- ₹3,246 on Nov 27, 2025
- 52 week low
- ₹1,919 on Mar 16, 2026
- Deepest drawdown
- -41.3% from Sep 30, 2024 to Mar 13, 2026, not yet recovered
- Best single session
- +16.9% on Apr 17, 2023
- Worst single session
- -9.2% on May 15, 2023
- Volatility, 1 year annualised
- 35.7%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2022
- 3.1×
- Best calendar year
- 2023, +105%
- Worst calendar year
- 2025, +1%
ETHOSLTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 30, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,980 | ₹3,090 | ₹1,919 | ₹2,518 | -15.4% | 9.3M | 185 |
| 2025 | ₹2,930 | ₹3,246 | ₹2,000 | ₹2,977 | +1.3% | 9.5M | 249 |
| 2024 | ₹2,100 | ₹3,525 | ₹2,071 | ₹2,938 | +40.6% | 12.3M | 246 |
| 2023 | ₹1,020 | ₹2,180 | ₹915.05 | ₹2,089 | +105.1% | 14.8M | 245 |
| 2022 | ₹825.00 | ₹1,147 | ₹707.45 | ₹1,018 | n/a | 12.2M | 149 |
ETHOSLTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2,518 | -13.1% |
| August 2026 | ₹2,899 | +12.6% |
| July 2026 | ₹2,575 | +5.2% |
| June 2026 | ₹2,449 | +2.8% |
| May 2026 | ₹2,382 | -0.8% |
| April 2026 | ₹2,402 | +10.0% |
| March 2026 | ₹2,183 | -10.3% |
| February 2026 | ₹2,433 | -4.7% |
| January 2026 | ₹2,552 | -14.3% |
| December 2025 | ₹2,977 | -2.5% |
| November 2025 | ₹3,052 | +5.2% |
| October 2025 | ₹2,902 | +14.5% |
About the ETHOSLTD data
Daily bars. 1,074 sessions from May 30, 2022 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ETHOSLTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ESSARSHPNG Essar Shipping Limited
- ESSENTIA Integra Essentia Limited
- ESTER Ester Industries Limited
- ETERNAL Eternal Limited
- EUREKAFORB Eureka Forbes Limited
- EUROBOND Euro Panel Products Limited
- EUROPRATIK Euro Pratik Sales Limited
- EUROTEXIND Eurotex Industries and Exports Limited
Common questions
ETHOSLTD share price history
