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: 3,202.07 Mkt_Cap Category: Micro-Cap
Sector: Consumer Durables Lot Size: 1 High52 Date: 02-Dec-2024 Bumper: 2,903.3; Drift%: -0.03
Industry: Consumer Durables Face Value: 10; VWAP21: 2,870.00 Low52 Price: 1,923.08 Barrier: -; Drift%: -
Basic Industry: Gems, Jewellery And Watches Total Equity: 26,757,693 Low52 Date: 07-Apr-2025 SHP: 50.59 / 13.29 / 19.95 / 16.16
Q M W D
Trend Indicator
SiS14: 49
High/Low Price Quarter: 2,970.85 / 2,195.5 Month: 2,630.1 / 2,229.9 Week: 2,939.6 / 2,850.0 Day: 2,919.8 / 2,799.6 Sis67: 54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,799.70 2,919.80 2,799.60 2,902.30 2,844.11 4.03 7,765.89 27,452 4.68 19,160 7.38 5.45 44
2 11-Nov 2,742.50 2,823.10 2,742.50 2,789.80 2,768.79 0.30 7,464.86 60,533 10.32 54,189 20.87 15.00 113
3 10-Nov 2,830.90 2,889.80 2,770.10 2,781.50 2,800.13 -2.44 7,442.65 23,070 3.93 7,796 3.00 2.18 16
4 07-Nov 2,901.40 2,923.10 2,830.00 2,851.10 2,852.82 -2.93 7,628.89 19,674 3.36 8,832 3.40 2.52 18
5 06-Nov 2,990.00 2,990.00 2,902.10 2,937.30 2,929.26 -0.64 7,859.54 18,222 3.11 10,766 4.15 3.15 22
6 04-Nov 2,911.30 2,971.40 2,870.00 2,956.20 2,946.13 0.69 7,910.11 73,805 12.59 61,592 23.72 18.15 128
7 03-Nov 2,929.00 2,950.00 2,903.30 2,936.00 2,926.45 1.16 7,856.00 40,938 6.98 33,626 12.95 9.84 70
8 31-Oct 2,899.40 2,913.60 2,860.10 2,902.40 2,901.96 0.10 7,766.15 41,412 7.06 36,497 14.05 10.59 76
9 30-Oct 2,891.10 2,922.60 2,860.10 2,899.40 2,894.78 -0.02 7,758.13 5,863 1.00 2,596 1.00 0.75 5
10 29-Oct 2,878.80 2,905.20 2,860.00 2,900.00 2,890.11 1.27 7,759.00 38,617 6.59 34,314 13.21 9.92 71
11 28-Oct 2,939.60 2,939.60 2,850.00 2,863.70 2,879.79 -1.61 7,662.60 9,427 1.61 3,613 1.39 1.04 8
12 27-Oct 2,909.00 2,935.50 2,888.00 2,910.50 2,916.00 0.47 7,787.83 13,202 2.25 6,762 2.60 1.00 14
13 24-Oct 2,926.00 2,926.10 2,855.50 2,896.80 2,898.83 -1.00 7,751.17 22,915 3.91 13,404 5.16 3.89 28
14 23-Oct 2,915.00 2,960.40 2,876.60 2,926.00 2,924.17 0.20 7,829.00 50,061 8.54 35,114 13.52 10.27 73
15 21-Oct 2,984.60 2,984.60 2,876.10 2,920.30 2,930.87 -0.29 7,814.05 13,784 2.35 3,649 1.41 1.07 8
16 20-Oct 2,843.70 2,947.60 2,830.00 2,928.70 2,897.96 2.99 7,836.53 19,533 3.33 10,766 4.15 3.12 22
17 17-Oct 2,835.10 2,865.00 2,742.10 2,843.70 2,796.55 0.78 7,609.09 40,361 6.88 24,788 9.54 6.93 51
18 16-Oct 2,872.20 2,872.20 2,801.50 2,821.60 2,830.74 -1.76 7,549.95 29,794 5.08 20,312 7.82 5.75 42
19 15-Oct 2,844.00 2,895.00 2,776.20 2,872.20 2,832.90 0.77 7,685.34 111,070 18.94 90,395 34.81 25.61 188
20 14-Oct 2,809.60 2,868.60 2,800.00 2,850.20 2,829.20 1.83 7,626.48 43,841 7.48 19,563 7.53 5.53 41
21 13-Oct 2,750.00 2,809.00 2,731.30 2,798.90 2,778.35 1.55 7,489.21 19,214 3.28 13,207 5.09 3.67 27
22 10-Oct 2,690.00 2,780.00 2,690.00 2,756.30 2,755.05 1.91 7,375.22 43,673 7.45 33,684 12.97 9.28 70
23 09-Oct 2,689.00 2,715.10 2,683.10 2,704.70 2,701.28 0.71 7,237.15 10,552 1.80 5,611 2.16 1.52 12
24 08-Oct 2,625.10 2,697.00 2,625.10 2,685.50 2,671.75 1.45 7,185.78 16,222 2.77 9,395 3.62 2.51 20
25 07-Oct 2,597.10 2,658.80 2,580.00 2,647.00 2,629.13 2.60 7,082.00 18,362 3.13 11,742 4.52 3.09 24
26 06-Oct 2,650.00 2,660.00 2,542.40 2,579.90 2,579.83 -1.21 6,903.22 24,930 4.25 14,398 5.54 3.71 30
27 03-Oct 2,502.10 2,630.90 2,502.10 2,611.60 2,576.90 3.45 6,988.04 19,801 3.38 7,879 3.03 2.03 16
28 01-Oct 2,525.00 2,563.30 2,498.50 2,524.50 2,530.94 -0.39 6,754.98 15,578 2.66 5,544 2.13 1.40 12
29 30-Sep 2,587.90 2,599.80 2,500.10 2,534.40 2,542.49 -2.07 6,781.47 31,907 5.44 23,985 9.24 6.10 50
30 29-Sep 2,565.10 2,630.10 2,559.00 2,587.90 2,596.15 1.15 6,924.62 34,634 5.91 19,241 7.41 5.00 40
31 26-Sep 2,540.00 2,589.90 2,519.60 2,558.40 2,562.49 0.30 6,845.69 32,346 5.52 16,887 6.50 4.33 35
32 25-Sep 2,575.00 2,583.70 2,519.10 2,550.80 2,559.83 0.03 6,825.35 24,091 4.11 15,296 5.89 3.92 32
33 24-Sep 2,504.40 2,575.00 2,501.40 2,550.10 2,546.83 1.82 6,823.48 41,687 7.11 22,901 8.82 5.83 48
34 23-Sep 2,440.00 2,520.00 2,440.00 2,504.40 2,484.67 2.22 6,701.20 16,265 2.77 9,080 3.50 2.26 19
35 22-Sep 2,470.00 2,509.90 2,444.00 2,450.00 2,456.51 -0.91 6,555.00 40,157 6.85 30,490 11.74 7.49 63
36 19-Sep 2,410.00 2,475.00 2,402.10 2,472.50 2,458.24 3.00 6,615.84 46,238 7.89 25,663 9.88 6.31 53
37 18-Sep 2,410.00 2,425.00 2,390.00 2,400.60 2,401.41 0.35 6,423.45 16,568 2.83 8,214 3.16 1.97 17
38 17-Sep 2,432.00 2,442.90 2,379.60 2,392.20 2,409.54 -1.31 6,400.98 15,538 2.65 8,497 3.27 2.05 18
39 16-Sep 2,359.00 2,445.00 2,359.00 2,424.00 2,414.16 2.94 6,486.00 25,096 4.28 12,795 4.93 3.09 27
40 15-Sep 2,370.60 2,382.60 2,345.00 2,354.80 2,359.68 -0.67 6,300.90 47,883 8.17 40,352 15.54 9.52 84
41 12-Sep 2,393.90 2,406.40 2,364.40 2,370.60 2,380.72 -0.97 6,343.18 7,679 1.31 4,053 1.56 0.96 8
42 11-Sep 2,409.20 2,424.80 2,364.60 2,393.80 2,401.84 -0.16 6,405.26 21,837 3.72 8,619 3.32 2.07 18
43 10-Sep 2,404.90 2,415.80 2,370.00 2,397.60 2,396.29 0.06 6,415.42 14,999 2.56 7,186 2.77 1.72 15
44 09-Sep 2,397.50 2,429.00 2,375.00 2,396.20 2,401.94 -0.05 6,411.68 11,265 1.92 5,043 1.94 1.21 10
45 08-Sep 2,480.00 2,483.90 2,380.10 2,397.50 2,442.82 -2.46 6,415.16 104,910 17.89 75,452 29.05 18.43 157
46 05-Sep 2,498.00 2,498.00 2,450.00 2,457.90 2,464.38 -0.78 6,576.77 19,930 3.40 9,081 3.50 2.24 19
47 04-Sep 2,435.20 2,520.00 2,420.80 2,477.20 2,488.02 4.98 6,628.42 162,617 27.73 84,458 32.52 21.01 175
48 03-Sep 2,318.00 2,378.00 2,318.00 2,359.70 2,354.51 1.82 6,314.01 43,252 7.38 24,371 9.38 5.74 51
49 02-Sep 2,305.00 2,367.20 2,275.00 2,317.60 2,330.95 1.08 6,201.36 31,340 5.34 17,479 6.73 4.07 36
50 01-Sep 2,264.00 2,312.00 2,229.90 2,292.90 2,257.07 1.37 6,135.27 42,474 7.24 24,919 9.60 5.62 52
51 29-Aug 2,299.00 2,311.70 2,250.00 2,261.90 2,274.23 -1.64 6,052.32 19,143 3.26 11,456 4.41 2.61 24
52 28-Aug 2,370.00 2,398.90 2,290.00 2,299.70 2,319.62 -3.79 6,153.47 87,843 14.98 59,524 22.92 13.81 124
53 26-Aug 2,451.20 2,454.90 2,356.60 2,390.30 2,395.89 -3.00 6,395.89 77,862 13.28 47,892 18.44 11.47 99
54 25-Aug 2,540.00 2,557.90 2,456.00 2,464.20 2,486.45 -3.16 6,593.63 23,774 4.05 14,980 5.77 3.72 31
55 22-Aug 2,551.90 2,573.80 2,533.00 2,544.50 2,549.39 -0.87 6,808.49 19,018 3.24 10,170 3.92 2.59 21
56 21-Aug 2,528.40 2,590.00 2,528.40 2,566.80 2,561.31 1.52 6,868.16 86,336 14.72 59,619 22.96 15.27 124
57 20-Aug 2,562.80 2,572.10 2,511.10 2,528.40 2,532.81 -0.71 6,765.42 24,686 4.21 12,539 4.83 3.18 26
58 19-Aug 2,675.00 2,675.00 2,535.00 2,546.60 2,573.40 -3.85 6,814.11 78,312 13.35 38,370 14.77 9.87 80
59 18-Aug 2,713.90 2,745.00 2,552.50 2,648.60 2,626.91 -4.40 7,087.04 300,228 51.20 207,959 80.08 54.63 432
60 14-Aug 2,780.40 2,849.20 2,737.70 2,770.40 2,796.03 -0.19 7,412.95 104,266 17.78 30,373 11.70 8.49 63
61 13-Aug 2,789.20 2,825.00 2,750.00 2,775.80 2,774.79 0.04 7,427.40 87,691 14.95 77,203 29.73 21.42 160
62 12-Aug 2,950.00 2,950.00 2,750.00 2,774.60 2,792.79 -0.07 7,424.19 29,003 4.95 18,569 7.15 5.19 39
63 11-Aug 2,727.00 2,785.90 2,727.00 2,776.60 2,760.35 1.36 7,429.54 39,988 6.82 32,801 12.63 9.05 64
64 08-Aug 2,831.70 2,831.70 2,727.70 2,739.30 2,765.24 -2.75 7,329.73 12,481 2.13 6,855 2.64 1.90 13
65 07-Aug 2,847.10 2,875.80 2,776.10 2,816.90 2,818.63 -1.03 7,537.37 12,871 2.19 6,640 2.56 1.87 13
66 06-Aug 2,752.80 2,865.50 2,744.00 2,846.20 2,808.54 3.39 7,615.77 21,431 3.65 10,165 3.91 2.85 20
67 05-Aug 2,790.00 2,801.00 2,713.20 2,752.80 2,754.17 -0.34 7,365.86 28,792 4.91 17,397 6.70 4.79 34

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