Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ETHOSLTD, Ethos Limited, INE04TZ01018, Listing: 30-May-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 3,245.9 Mkt_Cap Category: Micro-Cap
Sector: Consumer Durables Lot Size: 1 High52 Date: 27-Nov-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: 2,180.70 Low52 Price: 1,919.4 Barrier: 2,269.6; Drift%: 1.37
Basic Industry: Gems, Jewellery And Watches Total Equity: 26,757,693 Low52 Date: 16-Mar-2026 SHP: 50.58 / 12.59 / 21.25 / 15.57
Q M W D
Trend Indicator
SiS14: 34
High/Low Price Quarter: 2,970.85 / 2,195.5 Month: 3,217.7 / 2,789.3 Week: 2,519.1 / 2,390.1 Day: 2,326.0 / 2,270.2 Sis67: 36
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,282.00 2,326.00 2,270.20 2,301.20 2,298.56 0.93 6,157.48 9,445 1.38 4,344 1.34 1.00 10
2 06-Apr 2,192.10 2,300.00 2,192.10 2,280.00 2,257.82 2.45 6,100.00 23,185 3.38 8,867 2.74 2.00 21
3 02-Apr 2,229.00 2,247.60 2,145.10 2,225.40 2,195.78 -0.42 5,954.66 13,056 1.90 7,394 2.29 1.62 18
4 01-Apr 2,250.00 2,269.60 2,209.90 2,234.70 2,238.73 2.35 5,979.54 13,522 1.97 4,073 1.26 0.91 10
5 30-Mar 2,203.30 2,203.30 2,116.90 2,183.30 2,167.65 -1.85 5,842.01 36,615 5.34 17,039 5.27 3.69 41
6 27-Mar 2,279.80 2,279.80 2,176.00 2,224.50 2,223.87 -2.58 5,952.25 32,271 4.71 18,391 5.69 4.09 44
7 25-Mar 2,250.00 2,328.70 2,228.80 2,283.40 2,290.06 3.52 6,109.85 26,493 3.86 12,086 3.74 2.77 29
8 24-Mar 2,187.00 2,225.00 2,126.20 2,205.70 2,173.15 2.47 5,901.94 15,217 2.22 6,244 1.93 1.36 15
9 23-Mar 2,228.00 2,228.00 2,109.20 2,152.50 2,152.02 -3.78 5,759.59 38,929 5.68 23,549 7.28 5.07 57
10 20-Mar 2,157.00 2,255.00 2,149.30 2,237.00 2,210.58 4.08 5,985.00 27,431 4.00 17,357 5.37 3.84 42
11 19-Mar 2,140.00 2,199.00 2,125.00 2,149.30 2,141.52 -1.51 5,751.03 18,521 2.70 11,079 3.42 2.37 27
12 18-Mar 2,035.00 2,232.60 2,025.00 2,182.30 2,137.84 6.92 5,839.33 48,282 7.04 22,847 7.06 4.88 55
13 17-Mar 2,024.00 2,050.00 2,000.00 2,041.00 2,027.48 0.81 5,461.00 24,743 3.61 14,585 4.51 2.96 35
14 16-Mar 1,979.90 2,052.00 1,919.40 2,024.60 1,998.70 0.21 5,417.36 64,074 9.34 29,454 9.10 5.89 71
15 13-Mar 2,090.00 2,114.70 1,986.10 2,020.40 2,028.75 -4.13 5,406.12 53,513 7.80 31,600 9.77 6.41 76
16 12-Mar 2,172.00 2,172.00 2,095.00 2,107.40 2,131.24 -3.01 5,638.92 23,206 3.38 12,764 3.95 2.72 31
17 11-Mar 2,199.80 2,199.80 2,162.00 2,172.80 2,180.66 -0.86 5,813.91 20,019 2.92 11,897 3.68 2.59 29
18 10-Mar 2,216.40 2,246.40 2,172.00 2,191.70 2,189.72 -0.13 5,864.48 21,516 3.14 11,493 3.55 2.52 28
19 09-Mar 2,271.70 2,271.70 2,120.20 2,194.50 2,175.29 -3.40 5,871.98 40,982 5.98 20,013 6.19 4.35 48
20 06-Mar 2,271.00 2,334.00 2,252.00 2,271.70 2,282.48 -1.60 6,078.55 10,896 1.59 5,484 1.70 1.25 13
21 05-Mar 2,339.80 2,349.90 2,264.80 2,308.70 2,292.76 -0.72 6,177.55 15,492 2.26 8,351 2.58 1.91 20
22 04-Mar 2,349.90 2,350.00 2,272.30 2,325.40 2,306.71 -2.53 6,222.23 26,043 3.80 14,555 4.50 3.36 35
23 02-Mar 2,390.00 2,439.00 2,331.50 2,385.70 2,373.74 -1.93 6,383.58 15,739 2.29 7,012 2.17 1.66 17
24 27-Feb 2,400.00 2,440.00 2,390.10 2,432.70 2,423.75 0.68 6,509.34 21,492 3.13 13,304 4.11 3.22 32
25 26-Feb 2,401.00 2,455.10 2,401.00 2,416.20 2,426.91 -0.33 6,465.19 10,675 1.56 4,220 1.30 1.02 10
26 25-Feb 2,445.50 2,451.80 2,404.00 2,424.20 2,424.98 -0.50 6,486.60 9,415 1.37 5,037 1.56 1.22 12
27 24-Feb 2,460.00 2,470.00 2,402.00 2,436.30 2,427.91 -0.75 6,518.98 9,152 1.33 4,226 1.31 1.03 10
28 23-Feb 2,462.10 2,519.10 2,421.20 2,454.70 2,466.88 -0.30 6,568.21 11,503 1.68 5,385 1.66 1.33 13
29 20-Feb 2,500.00 2,500.00 2,430.00 2,462.10 2,459.53 -0.39 6,588.01 32,468 4.73 20,879 6.45 5.14 50
30 19-Feb 2,525.00 2,555.00 2,457.10 2,471.80 2,499.56 -1.76 6,613.97 11,578 1.69 5,612 1.73 1.40 13
31 18-Feb 2,489.00 2,525.00 2,459.00 2,516.00 2,496.57 2.32 6,732.00 12,303 1.79 6,304 1.95 1.57 15
32 17-Feb 2,455.60 2,499.00 2,444.80 2,459.00 2,462.52 0.14 6,579.00 30,860 4.50 19,481 6.02 4.80 47
33 16-Feb 2,450.00 2,514.90 2,400.00 2,455.60 2,432.58 -0.87 6,570.62 28,197 4.11 14,809 4.58 3.60 36
34 13-Feb 2,489.80 2,543.60 2,459.00 2,477.10 2,485.87 -1.89 6,628.15 13,190 1.92 7,066 2.18 1.76 17
35 12-Feb 2,545.00 2,599.20 2,506.80 2,524.70 2,555.29 -0.85 6,755.51 119,285 17.39 108,493 33.54 27.72 260
36 11-Feb 2,589.80 2,589.80 2,530.00 2,546.30 2,552.00 -0.89 6,813.31 10,770 1.57 4,844 1.50 1.00 12
37 10-Feb 2,593.90 2,597.00 2,555.00 2,569.10 2,578.30 -1.07 6,874.32 39,801 5.80 34,644 10.71 8.93 83
38 09-Feb 2,639.80 2,661.20 2,560.00 2,597.00 2,594.45 -1.24 6,948.00 105,212 15.34 91,071 28.15 23.63 219
39 06-Feb 2,652.10 2,732.80 2,620.00 2,629.60 2,658.19 -3.25 7,036.20 27,521 4.01 6,513 2.01 1.73 15
40 05-Feb 2,611.40 2,735.00 2,600.00 2,717.80 2,697.02 3.53 7,272.21 27,410 4.00 10,054 3.11 2.71 23
41 04-Feb 2,595.30 2,672.60 2,548.10 2,625.20 2,577.95 1.66 7,024.43 117,424 17.12 107,223 33.14 27.64 248
42 03-Feb 2,579.00 2,604.60 2,558.30 2,582.40 2,582.42 1.95 6,909.91 7,065 1.03 4,255 1.32 1.10 10
43 02-Feb 2,480.00 2,549.90 2,480.00 2,532.90 2,521.64 0.86 6,777.46 9,201 1.34 5,167 1.60 1.30 12
44 01-Feb 2,550.00 2,550.00 2,462.10 2,511.20 2,498.04 -1.61 6,719.39 13,361 1.95 8,742 2.70 2.18 20
45 30-Jan 2,455.00 2,594.70 2,439.00 2,552.40 2,531.41 3.06 6,829.63 14,071 2.05 7,829 2.42 1.98 18
46 29-Jan 2,492.00 2,515.90 2,455.10 2,476.50 2,479.53 -0.62 6,626.54 14,183 2.07 8,649 2.67 2.14 20
47 28-Jan 2,525.50 2,525.50 2,470.00 2,492.00 2,490.65 -0.07 6,668.00 11,778 1.72 7,462 2.31 1.86 17
48 27-Jan 2,477.00 2,524.50 2,469.70 2,493.80 2,493.08 0.70 6,672.83 15,918 2.32 8,258 2.55 2.06 19
49 23-Jan 2,550.00 2,556.50 2,443.10 2,476.50 2,485.78 -1.39 6,626.54 21,840 3.18 12,106 3.74 3.01 28
50 22-Jan 2,506.40 2,549.00 2,474.50 2,511.50 2,509.27 0.20 6,720.19 12,842 1.87 4,924 1.52 1.24 11
51 21-Jan 2,430.00 2,537.90 2,391.50 2,506.40 2,460.09 2.04 6,706.55 40,058 5.84 15,916 4.92 3.92 37
52 20-Jan 2,536.80 2,571.60 2,410.90 2,456.30 2,488.06 -2.71 6,572.49 20,872 3.04 9,269 2.87 2.31 21
53 19-Jan 2,570.00 2,638.00 2,512.00 2,524.80 2,535.79 -2.22 6,755.78 15,908 2.32 8,905 2.75 2.26 21
54 16-Jan 2,660.00 2,669.60 2,543.30 2,582.20 2,615.78 -3.57 6,909.37 15,556 2.27 7,944 2.46 2.08 18
55 14-Jan 2,700.00 2,732.40 2,660.20 2,677.90 2,695.14 -1.21 7,165.44 20,537 2.99 11,420 3.53 3.08 26
56 13-Jan 2,708.60 2,749.00 2,655.10 2,710.80 2,709.64 0.66 7,253.48 21,631 3.15 10,277 3.18 2.78 24
57 12-Jan 2,804.90 2,832.50 2,664.50 2,692.90 2,712.81 -4.48 7,205.58 26,680 3.89 11,099 3.43 3.01 26
58 09-Jan 2,907.60 2,907.60 2,800.00 2,819.10 2,841.42 -2.56 7,543.26 11,791 1.72 5,516 1.71 1.57 13
59 08-Jan 3,025.00 3,025.00 2,864.10 2,893.30 2,925.89 -3.61 7,741.80 37,918 5.53 22,277 6.89 6.52 52
60 07-Jan 2,950.00 3,025.80 2,950.00 3,001.70 2,988.76 1.59 8,031.86 10,330 1.51 4,689 1.45 1.40 11
61 06-Jan 2,975.00 3,072.30 2,950.00 2,954.80 3,008.05 0.12 7,906.36 34,958 5.10 11,138 3.44 3.35 26
62 05-Jan 2,979.00 2,979.00 2,942.00 2,951.40 2,951.97 -0.07 7,897.27 19,111 2.79 12,018 3.71 3.55 28
63 02-Jan 2,975.00 2,979.50 2,940.00 2,953.50 2,956.46 0.30 7,902.88 13,347 1.95 6,240 1.93 1.84 14
64 01-Jan 2,980.00 3,020.00 2,905.60 2,944.60 2,941.50 -1.09 7,879.07 6,857 1.00 3,234 1.00 0.95 7
65 31-Dec 2,905.00 2,995.90 2,905.00 2,976.90 2,957.03 1.69 7,965.50 9,381 1.37 3,732 1.15 1.10 9
66 30-Dec 2,945.50 2,959.30 2,891.00 2,927.40 2,928.21 -0.12 7,833.05 10,634 1.55 5,005 1.55 1.47 12
67 29-Dec 2,975.00 2,999.00 2,912.80 2,930.80 2,943.58 -2.27 7,842.14 7,073 1.03 3,246 1.00 0.96 8

Similar Stocks: TITAN    ETHOSLTD    SENCO    VAIBHAVGBL    KALYANKJIL    AUSOMENT    BANARBEADS    DPABHUSHAN    GOLDIAM    KANANIIND    KDDL    LGHL    LYPSAGEMS    MOKSH    MOTISONS    MVGJL    PCJEWELLER    PNGJL    RADHIKAJWE    RBZJEWEL    RGL    SILGO    SKYGOLD    TBZ    THANGAMAYL    RAJESHEXPO    SHUBHLAXMI    UTSSAV    KKJEWELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com