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: 3,389.38 Mkt_Cap Category: Micro-Cap
Sector: Consumer Durables Lot Size: 1 High52 Date: 13-Sep-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: 2,724.63 Low52 Price: 1,923.08 Barrier: -; Drift%: -
Basic Industry: Gems, Jewellery And Watches Total Equity: 26,757,694 Low52 Date: 07-Apr-2025 SHP: 50.58 / 12.56 / 17.85 / 19.01
Q M W D
Trend Indicator
SiS14: 37
High/Low Price Quarter: 2,970.85 / 2,195.5 Month: 2,960.0 / 2,295.7 Week: 2,764.0 / 2,580.0 Day: 2,725.2 / 2,683.8 Sis67: 44
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,717.90 2,725.20 2,683.80 2,701.20 2,702.79 -0.14 7,227.79 21,265 3.89 12,661 5.02 3.42 25
2 10-Jul 2,748.40 2,749.50 2,698.00 2,704.90 2,716.42 -1.58 7,237.69 19,768 3.61 11,847 4.69 3.22 23
3 09-Jul 2,700.00 2,755.20 2,700.00 2,748.40 2,736.41 1.70 7,354.08 22,819 4.17 13,830 5.48 3.78 27
4 08-Jul 2,660.00 2,712.40 2,655.00 2,702.50 2,699.87 0.14 7,231.27 27,014 4.94 19,031 7.54 5.14 37
5 07-Jul 2,700.40 2,719.40 2,663.20 2,698.60 2,702.34 -0.07 7,220.83 14,723 2.69 8,607 3.41 2.33 17
6 04-Jul 2,724.00 2,764.00 2,687.60 2,700.40 2,713.35 -0.15 7,225.65 22,956 4.20 13,073 5.18 3.55 26
7 03-Jul 2,735.60 2,737.20 2,684.00 2,704.40 2,708.66 -0.62 7,236.35 12,363 2.26 6,571 2.60 1.78 13
8 02-Jul 2,672.40 2,729.90 2,642.80 2,721.30 2,686.43 1.83 7,281.57 52,297 9.56 39,578 15.68 10.63 78
9 01-Jul 2,650.00 2,684.90 2,636.90 2,672.40 2,667.50 1.16 7,150.73 54,776 10.01 39,824 15.78 10.62 78
10 30-Jun 2,594.00 2,651.00 2,580.00 2,641.80 2,625.13 2.38 7,068.85 54,078 9.88 39,172 15.52 10.28 77
11 27-Jun 2,589.00 2,596.80 2,560.00 2,580.40 2,578.28 0.13 6,904.56 27,253 4.98 18,085 7.17 4.66 36
12 26-Jun 2,643.50 2,650.00 2,570.00 2,577.10 2,595.60 -2.00 6,895.73 23,020 4.21 12,964 5.14 3.36 25
13 25-Jun 2,695.90 2,695.90 2,615.00 2,629.70 2,643.97 -2.17 7,036.47 17,204 3.14 9,463 3.75 2.50 19
14 24-Jun 2,684.90 2,707.20 2,641.00 2,688.00 2,682.71 0.86 7,192.00 35,382 6.47 22,031 8.73 5.91 43
15 23-Jun 2,697.20 2,709.00 2,641.70 2,665.00 2,660.32 -1.41 7,130.00 31,502 5.76 14,148 5.61 3.76 28
16 20-Jun 2,700.60 2,724.40 2,658.00 2,703.00 2,697.13 0.00 7,232.00 71,347 13.04 39,304 15.57 10.60 77
17 19-Jun 2,863.20 2,879.60 2,676.10 2,702.90 2,706.16 -5.10 7,232.34 406,945 74.38 227,023 89.95 61.44 446
18 18-Jun 2,900.00 2,914.10 2,834.30 2,848.20 2,878.36 -2.26 7,621.13 12,294 2.25 5,603 2.22 1.61 11
19 17-Jun 2,972.00 2,982.10 2,900.40 2,914.10 2,942.79 -1.94 7,797.46 13,675 2.50 6,722 2.66 1.98 13
20 16-Jun 2,877.10 3,019.00 2,865.10 2,971.90 2,979.63 2.36 7,952.12 216,850 39.64 143,924 57.02 42.88 283
21 13-Jun 2,821.00 2,919.80 2,820.40 2,903.50 2,893.45 0.35 7,769.10 16,590 3.03 8,628 3.42 2.50 17
22 12-Jun 2,842.30 2,923.10 2,812.00 2,893.50 2,890.67 -3.61 7,742.34 63,285 11.57 45,247 17.93 13.08 89
23 11-Jun 3,015.00 3,048.00 2,927.00 3,002.00 2,970.02 -0.23 8,032.00 39,541 7.23 21,132 8.37 6.28 45
24 10-Jun 3,001.00 3,030.00 2,940.00 3,008.80 2,983.31 2.20 8,050.85 52,942 9.68 25,898 10.26 7.73 56
25 09-Jun 2,857.80 2,990.00 2,850.00 2,944.10 2,933.61 3.02 7,877.73 73,439 13.42 32,226 12.77 9.45 69
26 06-Jun 2,879.20 2,889.00 2,840.00 2,857.80 2,859.07 0.25 7,646.81 13,852 2.53 8,236 3.26 2.35 18
27 05-Jun 2,876.00 2,890.00 2,840.40 2,850.70 2,855.34 -0.08 7,627.82 10,167 1.86 5,314 2.11 1.52 11
28 04-Jun 2,794.80 2,922.20 2,774.90 2,853.00 2,865.09 3.70 7,633.00 54,423 9.95 19,348 7.67 5.54 42
29 03-Jun 2,799.90 2,816.70 2,670.00 2,751.30 2,737.88 -1.67 7,361.84 37,370 6.83 15,641 6.20 4.28 34
30 02-Jun 2,849.40 2,849.40 2,780.00 2,798.10 2,808.69 -1.80 7,487.07 13,544 2.48 7,075 2.80 1.99 15
31 30-May 2,907.70 2,960.00 2,828.10 2,849.40 2,904.27 -1.52 7,624.34 39,703 7.26 11,062 4.38 3.21 24
32 29-May 2,759.10 2,900.00 2,759.10 2,893.30 2,841.47 4.54 7,741.80 28,159 5.15 10,989 4.35 3.12 24
33 28-May 2,779.80 2,796.80 2,741.30 2,767.60 2,775.79 0.09 7,405.46 5,470 1.00 2,523 1.00 0.70 5
34 27-May 2,797.70 2,815.60 2,737.20 2,765.20 2,766.68 -0.64 7,399.04 16,100 2.94 8,622 3.42 2.39 19
35 26-May 2,799.90 2,823.80 2,746.10 2,783.10 2,786.07 -0.27 7,446.93 14,404 2.63 6,409 2.54 1.79 14
36 23-May 2,785.00 2,825.00 2,756.90 2,790.50 2,800.37 0.45 7,466.73 11,186 2.04 5,557 2.20 1.56 12
37 22-May 2,749.50 2,818.00 2,749.50 2,778.00 2,781.72 0.54 7,433.00 16,095 2.94 8,419 3.34 2.34 18
38 21-May 2,712.00 2,849.40 2,712.00 2,763.10 2,789.93 1.21 7,393.42 24,917 4.55 8,392 3.32 2.34 18
39 20-May 2,815.20 2,829.90 2,711.00 2,730.10 2,779.61 -3.02 7,305.12 30,495 5.57 17,172 6.80 4.77 37
40 19-May 2,712.10 2,849.20 2,688.00 2,815.20 2,791.66 3.28 7,532.83 36,939 6.75 15,190 6.02 4.24 33
41 16-May 2,785.00 2,789.40 2,702.10 2,725.70 2,748.98 -1.37 7,293.34 19,893 3.64 10,184 4.03 2.80 22
42 15-May 2,710.00 2,772.00 2,693.70 2,763.50 2,743.80 1.24 7,394.49 18,396 3.36 7,749 3.07 2.13 17
43 14-May 2,651.00 2,755.00 2,625.00 2,729.70 2,704.01 2.47 7,304.05 23,672 4.33 9,584 3.80 2.59 21
44 13-May 2,600.10 2,699.00 2,555.60 2,663.90 2,622.18 3.83 7,127.98 25,263 4.62 11,134 4.41 2.92 24
45 12-May 2,529.00 2,593.90 2,515.10 2,565.60 2,558.98 2.99 6,864.95 29,013 5.30 11,973 4.74 3.06 26
46 09-May 2,386.90 2,509.40 2,365.00 2,491.00 2,466.80 2.27 6,665.00 42,341 7.74 19,419 7.69 4.79 42
47 08-May 2,404.90 2,500.00 2,404.90 2,435.60 2,451.42 1.46 6,517.10 30,613 5.60 15,595 6.18 3.82 34
48 07-May 2,311.00 2,425.00 2,295.70 2,400.50 2,360.82 1.15 6,423.18 62,488 11.42 34,963 13.85 8.25 75
49 06-May 2,450.10 2,485.80 2,310.00 2,373.10 2,388.88 -4.17 6,349.87 59,431 10.86 23,882 9.46 5.71 51
50 05-May 2,551.90 2,620.00 2,443.00 2,476.40 2,525.30 -2.51 6,626.28 188,415 34.44 42,848 16.98 10.82 92
51 02-May 2,465.00 2,592.00 2,441.60 2,540.10 2,528.87 2.66 6,796.72 41,000 7.49 18,304 7.25 4.63 39
52 30-Apr 2,542.20 2,550.30 2,458.00 2,474.20 2,501.73 -2.37 6,620.39 17,495 3.20 9,214 3.65 2.31 20
53 29-Apr 2,612.80 2,616.60 2,526.00 2,534.30 2,556.02 -2.49 6,781.20 10,400 1.90 5,021 1.99 1.28 11
54 28-Apr 2,610.00 2,625.80 2,542.10 2,599.10 2,580.55 -1.02 6,954.59 37,158 6.79 21,969 8.70 5.67 47
55 25-Apr 2,658.20 2,692.10 2,521.60 2,625.80 2,603.19 -2.11 7,026.04 42,047 7.69 26,176 10.37 6.81 56
56 24-Apr 2,719.10 2,733.40 2,663.50 2,682.30 2,689.63 -1.35 7,177.22 25,271 4.62 16,584 6.57 4.46 36
57 23-Apr 2,760.00 2,788.00 2,681.50 2,719.10 2,717.50 -1.22 7,275.68 13,890 2.54 7,926 3.14 2.15 17
58 22-Apr 2,758.00 2,798.90 2,737.00 2,752.60 2,771.34 0.16 7,365.32 19,232 3.52 10,825 4.29 3.00 23
59 21-Apr 2,734.90 2,773.00 2,669.60 2,748.10 2,722.77 1.83 7,353.28 18,603 3.40 8,388 3.32 2.28 18
60 17-Apr 2,681.00 2,719.90 2,630.10 2,698.70 2,674.04 1.19 7,221.10 18,131 3.31 8,251 3.27 2.21 18
61 16-Apr 2,654.70 2,675.00 2,600.00 2,667.00 2,647.84 0.93 7,136.00 17,160 3.14 6,410 2.54 1.70 14
62 15-Apr 2,580.00 2,656.60 2,528.90 2,642.40 2,590.90 3.70 7,070.45 31,158 5.70 12,543 4.97 3.25 26
63 11-Apr 2,549.95 2,580.00 2,510.25 2,548.10 2,545.91 2.04 6,818.13 13,937 2.55 6,792 2.69 1.73 14
64 09-Apr 2,448.50 2,525.00 2,427.00 2,497.15 2,479.60 1.06 6,681.80 15,581 2.85 8,470 3.36 2.10 17
65 08-Apr 2,450.00 2,500.00 2,400.00 2,470.95 2,450.02 1.67 6,611.69 31,932 5.84 20,044 7.94 4.91 41
66 07-Apr 2,030.00 2,474.95 2,000.00 2,430.25 2,361.67 -0.82 6,502.79 133,887 24.47 70,331 27.86 16.61 144
67 04-Apr 2,510.70 2,519.95 2,419.60 2,450.45 2,461.89 -2.54 6,556.84 32,450 5.93 20,905 8.28 5.15 43

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    FOCE    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