Ethos

ETHO
🏛️ india →
2,551.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:55 2,448.40 2,448.40 2,448.40 2,448.40 0.4K
12:10 2,447.60 2,456.25 2,447.60 2,456.25 0.0K
12:50 2,461.85 2,461.85 2,461.85 2,461.85 0.0K
13:00 2,454.40 2,454.40 2,454.40 2,454.40 0.0K
13:10 2,459.80 2,459.80 2,459.80 2,459.80 0.0K
13:50 2,450.50 2,450.50 2,450.50 2,450.50 0.0K
13:55 2,452.00 2,452.00 2,452.00 2,452.00 0.0K
14:25 2,450.10 2,450.10 2,450.10 2,450.10 0.0K
14:40 2,450.10 2,450.10 2,450.10 2,450.10 0.0K
14:50 2,453.40 2,453.40 2,451.00 2,451.00 0.0K
14:55 2,453.40 2,453.40 2,453.40 2,453.40 0.0K
15:05 2,450.00 2,450.00 2,450.00 2,450.00 0.0K
15:10 2,445.70 2,445.70 2,445.70 2,445.70 0.0K
15:15 2,447.35 2,447.35 2,445.00 2,445.00 0.0K
15:20 2,455.55 2,455.55 2,455.55 2,455.55 0.0K
15:25 2,440.00 2,442.85 2,437.25 2,442.85 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,537.00 2,595.15 2,529.05 2,551.65 0.0M
2025-09-25 2,548.15 2,580.00 2,523.65 2,550.50 0.0M
2025-09-24 2,521.95 2,567.90 2,512.90 2,548.15 0.0M
2025-09-23 2,458.85 2,521.90 2,455.20 2,501.35 0.0M
2025-09-22 2,499.95 2,504.30 2,437.25 2,442.85 0.0M
2025-09-19 2,405.00 2,478.00 2,403.90 2,471.35 0.0M
2025-09-18 2,439.95 2,439.95 2,390.45 2,402.60 0.0M
2025-09-17 2,425.45 2,438.65 2,380.00 2,386.55 0.0M
2025-09-16 2,370.55 2,445.35 2,370.55 2,425.40 0.0M
2025-09-15 2,370.60 2,385.40 2,347.00 2,354.05 0.0M
2025-09-12 2,389.00 2,401.45 2,363.05 2,369.55 0.0M
2025-09-11 2,295.05 2,419.60 2,295.05 2,394.40 0.0M
2025-09-10 2,447.30 2,447.30 2,376.05 2,395.10 0.0M
2025-09-09 2,402.10 2,428.35 2,372.55 2,394.80 0.0M
2025-09-08 2,470.40 2,470.40 2,382.50 2,403.65 0.0M
2025-09-05 2,473.05 2,483.85 2,450.00 2,457.05 0.0M
2025-09-04 2,454.45 2,520.00 2,433.55 2,475.30 0.0M
2025-09-03 2,349.90 2,369.90 2,332.00 2,357.00 0.0M
2025-09-02 2,287.40 2,366.00 2,275.05 2,320.25 0.0M
2025-09-01 2,260.00 2,309.95 2,235.00 2,298.60 0.0M
2025-08-29 2,294.60 2,299.20 2,250.00 2,267.45 0.0M
2025-08-28 2,375.00 2,390.00 2,288.40 2,299.20 0.0M
2025-08-26 2,462.60 2,462.60 2,360.00 2,383.65 0.0M
2025-08-25 2,549.40 2,549.40 2,456.05 2,463.20 0.0M
2025-08-22 2,520.05 2,566.10 2,520.05 2,543.70 0.0M
2025-08-21 2,528.45 2,584.25 2,528.45 2,548.80 0.0M
2025-08-20 2,560.00 2,560.95 2,510.15 2,528.45 0.0M
2025-08-19 2,688.75 2,689.70 2,539.00 2,548.25 0.0M
2025-08-18 2,703.45 2,745.00 2,549.70 2,641.45 0.0M
2025-08-14 2,798.35 2,845.00 2,732.60 2,775.70 0.0M
2025-08-13 2,775.05 2,814.65 2,756.30 2,776.35 0.0M
2025-08-12 2,899.95 2,925.10 2,764.25 2,773.30 0.0M
2025-08-11 2,739.30 2,784.15 2,739.30 2,780.20 0.0M
2025-08-08 2,799.15 2,805.75 2,729.50 2,742.20 0.0M
2025-08-07 2,840.00 2,870.45 2,779.25 2,813.35 0.0M
2025-08-06 2,774.90 2,861.85 2,741.25 2,845.65 0.0M
2025-08-05 2,775.20 2,791.80 2,713.55 2,758.10 0.0M
2025-08-04 2,601.05 2,773.70 2,601.05 2,759.15 0.0M
2025-08-01 2,766.95 2,767.45 2,641.10 2,659.20 0.0M
2025-07-31 2,750.55 2,800.80 2,721.05 2,766.50 0.0M
2025-07-30 2,800.00 2,820.25 2,780.50 2,791.40 0.0M
2025-07-29 2,858.15 2,878.35 2,814.50 2,850.75 0.0M
2025-07-28 3,117.95 3,117.95 2,825.00 2,874.55 0.0M
2025-07-25 2,875.10 2,876.15 2,858.15 2,864.55 0.0M
2025-07-24 2,881.05 2,901.60 2,830.00 2,855.60 0.0M
2025-07-23 3,113.35 3,113.35 2,860.05 2,864.85 0.0M
2025-07-22 2,861.00 2,950.00 2,858.60 2,934.15 0.0M
2025-07-21 2,842.00 2,885.00 2,825.55 2,875.45 0.0M
2025-07-18 2,836.20 2,843.80 2,813.90 2,830.75 0.0M
2025-07-17 2,802.25 2,830.00 2,794.05 2,822.10 0.0M
2025-07-16 2,718.45 2,837.65 2,718.45 2,820.80 0.0M
2025-07-15 2,684.95 2,749.65 2,684.95 2,744.90 0.0M
2025-07-14 2,714.25 2,719.90 2,669.55 2,693.25 0.0M
2025-07-11 2,676.65 2,724.20 2,676.65 2,700.75 0.0M
2025-07-10 2,744.90 2,744.90 2,684.15 2,710.60 0.0M
2025-07-09 2,710.30 2,753.35 2,699.30 2,750.85 0.0M
2025-07-08 2,665.00 2,713.45 2,665.00 2,698.60 0.0M
2025-07-07 2,705.00 2,718.65 2,681.85 2,694.45 0.0M
2025-07-04 2,685.05 2,755.50 2,685.05 2,703.30 0.0M
2025-07-03 2,732.65 2,742.50 2,687.20 2,703.05 0.0M
2025-07-02 2,675.00 2,732.60 2,656.30 2,724.80 0.0M
2025-07-01 2,643.25 2,683.00 2,643.00 2,672.00 0.0M
2025-06-30 2,580.05 2,655.75 2,579.40 2,643.25 0.0M
2025-06-27 2,610.00 2,610.00 2,558.95 2,584.60 0.0M
2025-06-26 2,636.95 2,640.55 2,570.20 2,577.60 0.0M
2025-06-25 2,690.00 2,690.45 2,616.35 2,631.45 0.0M
2025-06-24 2,720.00 2,720.00 2,643.60 2,686.65 0.0M
2025-06-23 2,706.95 2,710.00 2,650.00 2,668.20 0.0M
2025-06-20 2,680.15 2,711.30 2,660.00 2,701.05 0.0M
2025-06-19 2,847.10 2,847.10 2,680.00 2,721.80 0.0M
2025-06-18 2,898.10 2,907.50 2,836.95 2,848.45 0.0M
2025-06-17 2,966.00 2,980.00 2,900.15 2,905.55 0.0M
2025-06-16 2,801.10 3,015.55 2,801.10 2,966.70 0.1M
2025-06-13 2,821.75 2,919.15 2,821.75 2,903.35 0.0M
2025-06-12 2,850.00 2,918.20 2,842.60 2,888.30 0.0M
2025-06-11 2,920.96 2,936.56 2,824.85 2,896.96 0.0M
2025-06-10 2,897.68 2,916.66 2,844.60 2,906.76 0.0M
2025-06-09 2,753.65 2,881.65 2,753.03 2,837.79 0.0M
2025-06-06 2,769.74 2,777.27 2,749.36 2,761.91 0.0M
2025-06-05 2,835.96 2,835.96 2,745.64 2,751.67 0.0M
2025-06-04 2,701.05 2,916.00 2,701.05 2,850.30 0.0M
2025-06-03 2,750.05 2,799.15 2,703.20 2,753.55 0.0M
2025-06-02 2,965.65 2,965.65 2,776.55 2,792.70 0.0M
2025-05-30 2,900.00 2,949.25 2,839.40 2,848.70 0.0M
2025-05-29 2,899.95 2,899.95 2,775.10 2,889.10 0.0M
2025-05-28 2,760.00 2,796.05 2,755.25 2,765.45 0.0M
2025-05-27 2,800.00 2,807.60 2,744.90 2,773.85 0.0M
2025-05-26 2,802.00 2,820.00 2,749.90 2,780.75 0.0M
2025-05-23 2,772.00 2,825.50 2,762.05 2,790.85 0.0M
2025-05-22 2,765.45 2,808.55 2,764.75 2,772.55 0.0M
2025-05-21 2,687.40 2,842.40 2,687.40 2,762.05 0.0M
2025-05-20 2,802.00 2,813.40 2,709.95 2,727.75 0.0M
2025-05-19 2,706.05 2,845.50 2,706.00 2,821.40 0.0M
2025-05-16 2,755.00 2,788.00 2,701.00 2,720.65 0.0M
2025-05-15 2,710.15 2,768.75 2,699.95 2,765.90 0.0M
2025-05-14 2,667.65 2,749.00 2,647.45 2,728.60 0.0M
2025-05-13 2,619.70 2,681.10 2,555.60 2,659.70 0.0M
2025-05-12 2,500.60 2,592.70 2,500.60 2,570.15 0.0M
2025-05-09 2,415.55 2,503.00 2,388.60 2,479.15 0.0M
2025-05-08 2,429.90 2,497.45 2,429.90 2,436.85 0.0M
2025-05-07 2,377.00 2,420.05 2,304.80 2,398.35 0.0M
2025-05-06 2,445.15 2,468.05 2,323.10 2,372.25 0.0M
2025-05-05 2,525.00 2,620.75 2,441.75 2,473.10 0.0M
2025-05-02 2,427.70 2,583.50 2,427.70 2,541.65 0.0M
2025-04-30 2,539.70 2,539.70 2,455.00 2,476.75 0.0M
2025-04-29 2,587.60 2,590.00 2,525.50 2,534.35 0.0M
2025-04-28 2,500.05 2,612.45 2,500.05 2,592.90 0.0M
2025-04-25 2,647.15 2,647.15 2,537.30 2,624.30 0.0M
2025-04-24 2,714.00 2,716.90 2,666.25 2,683.05 0.0M
2025-04-23 2,740.00 2,759.80 2,680.05 2,706.65 0.0M
2025-04-22 2,734.70 2,788.45 2,734.70 2,756.75 0.0M
2025-04-21 2,700.00 2,770.50 2,674.20 2,733.80 0.0M
2025-04-17 2,600.05 2,711.00 2,600.05 2,694.85 0.0M
2025-04-16 2,635.10 2,681.10 2,600.00 2,669.75 0.0M
2025-04-15 2,563.40 2,659.40 2,534.50 2,644.40 0.0M
2025-04-11 2,531.65 2,577.90 2,521.50 2,542.00 0.0M
2025-04-09 2,401.05 2,501.50 2,401.05 2,495.00 0.0M
2025-04-08 2,460.05 2,492.90 2,399.00 2,471.25 0.0M
2025-04-07 1,963.50 2,450.00 1,963.50 2,429.85 0.0M
2025-04-04 2,522.75 2,522.75 2,422.45 2,454.35 0.0M
2025-04-03 2,549.00 2,549.00 2,473.10 2,518.00 0.0M
2025-04-02 2,439.00 2,484.20 2,427.70 2,481.60 0.0M
2025-04-01 2,475.00 2,495.40 2,440.00 2,448.30 0.0M
2025-03-28 2,550.95 2,550.95 2,455.00 2,479.60 0.0M
2025-03-27 2,538.85 2,538.85 2,433.00 2,451.40 0.0M
2025-03-26 2,475.95 2,486.55 2,450.00 2,460.85 0.0M
2025-03-25 2,674.95 2,674.95 2,455.30 2,473.50 0.0M
2025-03-24 2,570.00 2,580.00 2,489.25 2,522.50 0.0M
2025-03-21 2,600.45 2,625.10 2,574.95 2,584.30 0.0M
2025-03-20 2,508.00 2,644.95 2,508.00 2,623.70 0.0M
2025-03-19 2,540.00 2,602.45 2,516.00 2,525.15 0.0M
2025-03-18 2,669.95 2,669.95 2,530.00 2,573.20 0.0M
2025-03-17 2,435.15 2,562.45 2,419.40 2,530.80 0.0M
2025-03-13 2,527.10 2,549.00 2,435.65 2,451.95 0.0M
2025-03-12 2,518.90 2,530.25 2,457.70 2,522.95 0.0M
2025-03-11 2,509.40 2,545.10 2,490.60 2,502.05 0.0M
2025-03-10 2,699.95 2,699.95 2,485.00 2,503.70 0.0M
2025-03-07 2,570.00 2,682.35 2,551.05 2,626.85 0.0M
2025-03-06 2,590.05 2,640.00 2,565.00 2,576.80 0.0M
2025-03-05 2,540.00 2,617.50 2,534.30 2,598.45 0.0M
2025-03-04 2,322.05 2,564.95 2,322.05 2,538.45 0.0M
2025-03-03 2,520.00 2,593.20 2,475.70 2,569.10 0.0M
2025-02-28 2,451.40 2,580.00 2,413.80 2,507.15 0.0M
2025-02-27 2,450.05 2,555.00 2,417.90 2,480.70 0.0M
2025-02-25 2,545.60 2,575.00 2,502.90 2,548.15 0.0M
2025-02-24 2,575.00 2,610.35 2,509.55 2,534.35 0.0M
2025-02-21 2,501.05 2,665.55 2,501.05 2,587.00 0.0M
2025-02-20 2,487.10 2,617.70 2,447.00 2,581.90 0.0M
2025-02-19 2,413.90 2,479.95 2,410.20 2,436.15 0.0M
2025-02-18 2,410.65 2,512.70 2,339.55 2,425.95 0.0M
2025-02-17 2,483.95 2,531.95 2,380.85 2,459.85 0.0M
2025-02-14 2,250.05 2,485.00 2,241.00 2,449.60 0.0M
2025-02-13 2,201.05 2,309.25 2,201.05 2,276.05 0.0M
2025-02-12 2,171.00 2,303.35 2,060.00 2,252.05 0.0M
2025-02-11 2,365.00 2,365.00 2,237.55 2,265.15 0.0M
2025-02-10 2,502.30 2,502.30 2,327.55 2,349.65 0.0M
2025-02-07 2,521.55 2,521.55 2,420.00 2,457.75 0.0M
2025-02-06 2,558.95 2,566.15 2,523.10 2,534.10 0.0M
2025-02-05 2,574.70 2,592.10 2,544.90 2,584.60 0.0M
2025-02-04 2,599.85 2,599.85 2,518.45 2,548.40 0.0M
2025-02-03 2,598.95 2,602.85 2,492.90 2,549.35 0.0M
2025-02-01 2,438.00 2,720.00 2,430.05 2,633.30 0.0M
2025-01-31 2,399.95 2,467.60 2,385.00 2,439.75 0.0M
2025-01-30 2,549.75 2,549.75 2,385.00 2,393.45 0.0M
2025-01-29 2,260.25 2,449.00 2,260.25 2,415.60 0.0M
2025-01-28 2,499.95 2,499.95 2,254.50 2,316.15 0.0M
2025-01-27 2,460.00 2,660.30 2,386.55 2,475.60 0.0M
2025-01-24 2,558.30 2,563.00 2,462.45 2,516.05 0.0M
2025-01-23 2,524.00 2,566.65 2,456.15 2,554.50 0.0M
2025-01-22 2,650.55 2,650.55 2,500.00 2,529.25 0.0M
2025-01-21 2,710.70 2,727.00 2,616.65 2,660.30 0.0M
2025-01-20 2,634.50 2,723.95 2,614.50 2,710.65 0.0M
2025-01-17 2,617.30 2,652.00 2,575.75 2,633.65 0.0M
2025-01-16 2,644.80 2,679.60 2,593.35 2,617.30 0.0M
2025-01-15 2,626.90 2,630.20 2,570.05 2,592.95 0.0M
2025-01-14 2,570.40 2,640.55 2,518.15 2,622.30 0.0M
2025-01-13 2,741.50 2,800.00 2,531.05 2,578.25 0.0M
2025-01-10 2,813.20 2,819.50 2,681.45 2,742.10 0.0M
2025-01-09 2,811.00 2,849.00 2,770.70 2,817.05 0.0M
2025-01-08 2,939.80 2,939.80 2,802.15 2,820.40 0.0M
2025-01-07 2,828.25 2,899.35 2,828.25 2,866.45 0.0M
2025-01-06 2,904.60 2,918.45 2,803.00 2,828.40 0.0M
2025-01-03 2,889.00 2,919.00 2,860.45 2,883.05 0.0M
2025-01-02 2,910.05 2,972.45 2,781.05 2,889.20 0.0M
2025-01-01 2,932.35 2,969.55 2,893.15 2,914.05 0.0M