Ethos share price history

NSE: ETHOSLTDBSE: 543532Consumer DurablesSmall Cap

Ethos Limited · Face value ₹10 · Listed May 2022 · Issue price ₹878

₹2,455.50₹2.60 (0.11%)BSE ₹2,465.20

Share price at the NSE close on 28 Oct 2026. Previous close ₹2,458.10.

28 Oct: open ₹2,467.50, high ₹2,510.00, low ₹2,393.10

52-week range of traded prices to 27 Oct 2026

₹1,919.40Low, 16 Mar 2026₹3,245.90High, 27 Nov 2025

Market cap: ₹6,577 Cr700th largest listed
P/E: 63.03
P/B: 4.42
Dividend yield: Nonein the last 12 months
ROE: 8.4%
ROCE: 7.6%
Debt to equity: 0.00
Volume, NSE: 24,859

Ethos share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Ethos' share price is on record from 30 May 2022, when it closed at ₹803.10, to 27 Oct 2026. Its highest close was ₹3,442.30 on 30 Sep 2024 and its lowest ₹746.50 on 3 Jun 2022.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2,458.10	−17.4%	3,001.70	2,020.40	2,980.00	3,090.40	1,919.40	1,01,03,818
2025	2,976.90	+1.3%	3,196.40	2,258.45	2,930.00	3,245.90	2,000.00	95,55,575
2024	2,937.75	+40.6%	3,442.30	2,149.85	2,100.00	3,524.95	2,071.25	1,24,03,005
2023	2,088.75	+105.1%	2,092.15	949.50	1,020.00	2,179.80	915.05	1,48,58,272
2022	1,018.25	–	1,107.55	746.50	825.00	1,147.00	707.45	1,22,34,928

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 30 May 2022.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,458.10	−3.1%	2,549.90	2,683.90	2,320.20	6,74,841
Sep 2026	2,537.20	−12.5%	2,909.00	2,912.80	2,410.40	9,55,069
Aug 2026	2,898.70	+12.6%	2,556.00	3,090.40	2,555.90	35,98,771
Jul 2026	2,575.40	+5.2%	2,475.00	2,719.70	2,427.00	13,40,787
Jun 2026	2,448.80	+2.8%	2,417.20	2,535.00	2,288.00	3,21,048
May 2026	2,381.50	−0.8%	2,401.80	2,515.00	2,220.00	5,91,071
Apr 2026	2,401.80	+10.0%	2,250.00	2,846.00	2,145.10	10,08,180
Mar 2026	2,183.30	−10.3%	2,390.00	2,439.00	1,919.40	5,59,982
Feb 2026	2,432.70	−4.7%	2,550.00	2,735.00	2,390.10	6,67,883
Jan 2026	2,552.40	−14.3%	2,980.00	3,072.30	2,391.50	3,86,186
Dec 2025	2,976.90	−2.5%	3,076.50	3,217.70	2,789.30	5,49,160
Nov 2025	3,052.10	+5.2%	2,929.00	3,245.90	2,742.50	6,81,805
Oct 2025	2,902.40	+14.5%	2,525.00	2,984.60	2,498.50	6,08,212
Sep 2025	2,534.40	+12.0%	2,264.00	2,630.10	2,229.90	8,32,713
Aug 2025	2,261.90	−18.1%	2,754.20	2,950.00	2,250.00	11,05,800
Jul 2025	2,760.30	+4.5%	2,650.00	2,959.30	2,636.90	5,95,372
Jun 2025	2,641.80	−7.3%	2,849.40	3,048.00	2,560.00	12,84,703
May 2025	2,849.40	+15.2%	2,465.00	2,960.00	2,295.70	7,63,993
Apr 2025	2,474.20	−0.4%	2,484.35	2,798.90	2,000.00	5,55,170
Mar 2025	2,484.65	−1.4%	2,532.00	2,680.00	2,414.30	6,67,825
Feb 2025	2,518.75	+3.6%	2,450.00	2,720.45	2,195.50	8,10,173
Jan 2025	2,431.35	−17.2%	2,930.00	2,970.85	2,256.05	11,00,649
Dec 2024	2,937.75	−10.4%	3,250.00	3,330.15	2,919.95	7,71,104
Nov 2024	3,277.95	+11.0%	3,019.00	3,293.95	2,784.00	7,09,697
Oct 2024	2,952.05	−14.2%	3,469.70	3,508.45	2,593.60	9,24,144
Sep 2024	3,442.30	+5.2%	3,285.00	3,524.95	3,210.00	8,98,561
Aug 2024	3,273.50	+3.3%	3,181.10	3,485.00	2,900.05	16,95,021
Jul 2024	3,169.95	+12.7%	2,825.00	3,370.00	2,664.55	11,13,096
Jun 2024	2,811.65	+15.2%	2,575.00	2,918.80	2,197.25	8,86,445
May 2024	2,439.90	+1.5%	2,404.30	2,547.00	2,150.00	9,05,302
Apr 2024	2,404.30	−7.1%	2,599.75	2,675.00	2,298.10	4,03,617
Mar 2024	2,587.45	−0.5%	2,600.00	3,044.00	2,400.10	8,49,837
Feb 2024	2,600.60	+4.1%	2,498.30	2,921.55	2,368.00	17,19,930
Jan 2024	2,498.30	+19.6%	2,100.00	2,550.00	2,071.25	15,26,251
Dec 2023	2,088.75	+3.5%	2,044.75	2,179.80	1,783.00	23,17,819
Nov 2023	2,018.50	+22.2%	1,732.00	2,144.00	1,650.00	15,37,316
Oct 2023	1,652.25	−6.1%	1,765.00	1,765.00	1,551.05	5,71,468
Sep 2023	1,758.95	+6.1%	1,673.95	1,819.20	1,562.10	11,31,263
Aug 2023	1,658.15	+17.4%	1,416.00	1,700.00	1,388.00	14,04,353
Jul 2023	1,412.00	−2.3%	1,473.65	1,549.00	1,385.10	10,73,829
Jun 2023	1,444.95	+17.7%	1,234.00	1,456.05	1,228.05	14,82,833
May 2023	1,228.10	−5.5%	1,307.90	1,477.95	1,200.00	19,97,845
Apr 2023	1,299.00	+35.3%	980.00	1,339.55	955.00	20,15,840
Mar 2023	959.90	−3.1%	1,000.00	1,023.00	915.05	2,83,369
Feb 2023	990.95	−0.7%	1,008.90	1,060.00	947.80	6,42,069
Jan 2023	997.50	−2.0%	1,020.00	1,075.00	947.00	4,00,268
Dec 2022	1,018.25	+10.8%	919.15	1,054.00	909.65	12,96,898
Nov 2022	919.15	−6.9%	993.35	1,068.35	844.55	8,36,326
Oct 2022	987.50	+1.4%	986.00	1,030.00	945.05	4,85,183
Sep 2022	974.00	−5.4%	1,021.90	1,086.80	940.00	16,55,432
Aug 2022	1,029.60	+4.0%	999.00	1,147.00	965.90	22,35,289
Jul 2022	989.80	+24.7%	793.90	1,075.00	770.05	17,79,699
Jun 2022	793.90	−1.5%	811.90	821.00	707.45	9,45,762
May 2022	805.70	–	825.00	839.95	773.00	30,00,339

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	2,467.50	2,510.00	2,393.10	2,455.50	2,448.86	24,859	–
27 Oct 2026	2,420.00	2,488.90	2,417.00	2,458.10	2,457.71	9,225	39.8%
26 Oct 2026	2,390.00	2,445.60	2,348.90	2,423.80	2,410.62	18,356	49.0%
23 Oct 2026	2,471.30	2,476.30	2,320.20	2,411.40	2,381.03	30,441	42.6%
22 Oct 2026	2,510.00	2,526.40	2,445.00	2,456.00	2,476.92	19,913	38.8%
21 Oct 2026	2,593.80	2,593.80	2,488.10	2,505.10	2,519.64	20,380	45.2%
19 Oct 2026	2,611.30	2,650.00	2,535.00	2,593.80	2,582.86	28,559	58.2%
16 Oct 2026	2,590.00	2,632.00	2,565.00	2,611.40	2,596.67	70,945	69.4%
15 Oct 2026	2,575.00	2,617.00	2,542.10	2,573.40	2,579.04	23,798	47.0%
14 Oct 2026	2,589.80	2,589.80	2,553.60	2,563.20	2,566.68	10,122	53.3%
13 Oct 2026	2,561.10	2,608.80	2,538.90	2,589.80	2,573.20	24,838	42.6%
12 Oct 2026	2,574.90	2,606.60	2,533.70	2,550.20	2,575.43	12,696	45.4%
9 Oct 2026	2,600.30	2,650.00	2,525.00	2,563.10	2,586.56	71,325	80.2%
8 Oct 2026	2,646.00	2,679.30	2,570.20	2,600.30	2,629.16	39,204	59.9%
7 Oct 2026	2,626.10	2,683.90	2,608.00	2,634.80	2,647.88	1,06,641	68.8%
6 Oct 2026	2,608.00	2,646.30	2,590.00	2,621.20	2,632.11	1,12,877	82.9%
5 Oct 2026	2,565.00	2,610.00	2,517.00	2,602.30	2,573.72	29,281	50.0%
1 Oct 2026	2,549.90	2,549.90	2,473.80	2,531.90	2,517.87	46,240	54.3%
30 Sep 2026	2,489.90	2,555.00	2,484.40	2,537.20	2,523.57	22,966	44.3%
29 Sep 2026	2,502.00	2,516.80	2,410.40	2,489.80	2,462.10	1,38,768	45.2%
28 Sep 2026	2,565.60	2,566.10	2,490.00	2,518.20	2,518.59	31,536	54.7%
25 Sep 2026	2,605.00	2,616.90	2,539.90	2,552.80	2,567.21	28,869	48.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ethos bonus and split history

Ex-date	Event	Price factor	What happened
12 Jun 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.