Skip to main content
eClerx Services Limited (BOM:532927)
India flag India · Delayed Price · Currency is INR
4,840.05
-53.65 (-1.10%)
At close: Dec 5, 2025

eClerx Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,893.654,893.654,803.604,840.054,840.05-1.10%978
Dec 4, 20254,860.354,920.004,830.454,893.704,893.70-0.66%4,814
Dec 3, 20254,751.704,953.254,686.604,926.154,926.152.68%69,752
Dec 2, 20254,668.904,817.554,653.904,797.354,797.352.31%5,929
Dec 1, 20254,551.054,705.004,486.054,689.054,689.053.05%7,109
Nov 28, 20254,472.054,607.004,470.054,550.054,550.051.29%180,697
Nov 27, 20254,447.104,507.754,436.304,492.254,492.251.52%790
Nov 26, 20254,430.304,468.804,390.004,424.954,424.95-0.12%1,703
Nov 25, 20254,518.804,518.804,404.904,430.104,430.10-1.15%1,121
Nov 24, 20254,450.504,552.354,401.054,481.554,481.550.24%100,629
Nov 21, 20254,573.904,573.904,450.004,470.654,470.65-2.54%69,972
Nov 20, 20254,450.454,624.904,426.404,587.054,587.053.68%3,485
Nov 19, 20254,499.954,530.004,407.554,424.404,424.40-0.63%4,195
Nov 18, 20254,562.504,562.504,445.554,452.504,452.50-2.25%941
Nov 17, 20254,382.054,586.554,382.054,555.204,555.203.57%7,013
Nov 14, 20254,370.454,474.604,370.454,398.354,398.35-1.09%3,210
Nov 13, 20254,475.504,562.954,432.554,446.804,446.80-1.01%2,194
Nov 12, 20254,352.154,549.804,352.154,492.104,492.103.58%5,038
Nov 11, 20254,352.304,477.054,316.004,336.904,336.90-0.35%3,987
Nov 10, 20254,040.954,380.004,040.954,352.254,352.251.44%7,408
Nov 7, 20254,506.554,567.454,251.504,290.604,290.60-6.13%13,577
Nov 6, 20254,741.054,761.654,557.654,570.904,570.90-3.53%2,112
Nov 4, 20254,674.454,861.954,674.454,738.104,738.100.19%25,239
Nov 3, 20254,788.754,820.004,701.004,729.204,729.20-0.10%4,342
Oct 31, 20254,710.004,826.004,697.104,734.104,734.100.29%35,416
Oct 30, 20254,699.854,751.004,632.154,720.304,720.301.79%4,019
Oct 29, 20254,700.004,707.004,490.004,637.254,637.25-1.50%5,158
Oct 28, 20254,709.004,785.854,675.754,707.804,707.80-1.67%7,293
Oct 27, 20254,550.004,825.004,510.004,787.854,787.857.71%55,162
Oct 24, 20254,447.754,520.004,300.854,445.104,445.102.03%4,651
Oct 23, 20254,489.604,489.604,311.554,356.704,356.70-1.76%2,789
Oct 21, 20254,323.054,530.054,323.054,434.754,434.752.59%4,933
Oct 20, 20254,313.804,392.004,169.054,322.854,322.856.33%12,062
Oct 17, 20254,100.504,169.004,062.504,065.604,065.60-0.80%1,555
Oct 16, 20254,050.054,122.904,050.054,098.504,098.500.32%3,516
Oct 15, 20254,024.104,152.404,002.054,085.454,085.451.38%1,859
Oct 14, 20254,195.354,195.354,025.204,029.654,029.65-2.77%4,286
Oct 13, 20254,027.404,175.004,020.904,144.554,144.551.41%3,202
Oct 10, 20253,980.004,095.353,949.504,086.854,086.852.92%2,866
Oct 9, 20254,063.604,063.603,938.853,971.003,971.00-2.26%2,228
Oct 8, 20254,008.404,100.003,987.604,062.904,062.901.36%854
Oct 7, 20254,026.054,026.053,983.004,008.404,008.40-0.16%846
Oct 6, 20253,955.554,045.003,930.004,014.904,014.902.28%1,977
Oct 3, 20253,985.054,031.903,907.003,925.403,925.40-1.22%4,524
Oct 1, 20253,981.054,039.953,938.753,973.853,973.85-0.91%2,038
Sep 30, 20254,040.004,134.803,981.254,010.154,010.15-1.02%3,038
Sep 29, 20254,150.004,150.004,030.604,051.604,051.60-2.39%2,705
Sep 26, 20254,249.954,273.054,103.004,150.654,150.65-2.55%6,331
Sep 25, 20254,243.954,365.004,090.404,259.404,259.403.99%7,944
Sep 24, 20254,170.154,244.954,051.004,095.954,095.95-3.45%4,142
Sep 23, 20254,342.954,342.954,226.504,242.504,242.50-0.55%2,421
Sep 22, 20254,277.454,332.504,234.704,265.854,265.85-0.26%2,874
Sep 19, 20254,406.854,481.354,207.604,276.854,276.85-2.94%4,337
Sep 18, 20254,411.304,530.004,378.704,406.454,406.450.16%8,815
Sep 17, 20254,392.854,410.804,337.104,399.204,399.200.60%795
Sep 16, 20254,313.054,478.804,313.054,372.854,372.850.08%3,929
Sep 15, 20254,459.804,459.804,336.704,369.154,369.15-1.43%2,886
Sep 12, 20254,508.854,508.854,408.404,432.704,432.70-1.85%3,346
Sep 11, 20254,425.304,600.004,409.204,516.204,516.201.03%13,936
Sep 10, 20254,398.954,579.754,303.754,469.954,469.953.21%10,236
Sep 9, 20254,200.254,400.004,200.254,330.954,330.952.25%8,887
Sep 8, 20254,288.954,312.704,212.504,235.704,235.70-1.36%3,563
Sep 5, 20254,509.954,509.954,266.054,294.304,294.30-3.49%5,378
Sep 4, 20254,429.954,518.754,347.454,449.404,449.400.95%1,809
Sep 3, 20254,479.554,510.254,371.604,407.704,407.70-2.26%3,622
Sep 2, 20254,496.004,599.004,427.054,509.704,509.700.09%10,597
Sep 1, 20254,182.204,568.504,182.204,505.454,505.456.73%19,912
Aug 29, 20254,254.954,322.554,141.854,221.554,221.55-0.53%6,699
Aug 28, 20254,449.954,449.954,220.004,244.154,244.15-4.65%8,803
Aug 26, 20254,277.804,639.004,186.654,451.354,451.354.84%34,722
Aug 25, 20253,994.954,275.453,994.954,246.004,246.009.15%58,196
Aug 22, 20254,019.004,019.003,872.203,890.003,890.00-2.75%2,727
Aug 21, 20253,996.254,013.553,964.803,999.903,998.900.48%1,143
Aug 20, 20254,050.004,056.003,961.653,980.753,979.75-1.67%1,767
Aug 19, 20253,905.004,080.003,888.904,048.304,047.293.37%2,834
Aug 18, 20254,198.954,198.953,871.553,916.403,915.42-1.95%2,088
Aug 14, 20254,047.654,084.453,965.003,994.353,993.350.12%3,266
Aug 13, 20254,129.954,143.803,949.453,989.553,988.55-2.57%4,167
Aug 12, 20254,080.004,108.954,043.104,094.654,093.63-0.51%2,708
Aug 11, 20254,134.254,198.004,072.604,115.654,114.620.26%5,542
Aug 8, 20254,077.004,159.254,034.454,104.854,103.82-0.27%8,249
Aug 7, 20253,918.554,142.103,896.454,116.104,115.074.14%9,904
Aug 6, 20253,949.953,988.153,864.603,952.653,951.66-0.43%1,837
Aug 5, 20254,044.804,044.803,959.053,969.753,968.76-2.97%3,824
Aug 4, 20253,800.004,193.853,800.004,091.304,090.287.72%12,025
Aug 1, 20253,819.953,940.003,757.353,798.003,797.050.86%6,664
Jul 31, 20253,700.553,820.003,700.553,765.603,764.66-0.54%4,655
Jul 30, 20253,749.953,878.953,748.153,786.153,785.201.53%7,040
Jul 29, 20253,743.103,805.003,710.553,728.953,728.02-1.14%1,918
Jul 28, 20253,688.053,825.603,680.003,771.953,771.013.46%5,850
Jul 25, 20253,741.453,918.553,620.003,645.703,644.79-0.35%16,905
Jul 24, 20253,737.053,737.053,630.603,658.403,657.49-0.63%410
Jul 23, 20253,760.003,780.003,667.003,681.603,680.68-1.50%1,832
Jul 22, 20253,722.553,760.003,701.353,737.853,736.920.86%679
Jul 21, 20253,737.753,739.203,649.003,706.053,705.12-0.19%609
Jul 18, 20253,699.003,767.303,662.903,713.103,712.171.37%2,958
Jul 17, 20253,618.953,702.953,595.903,662.903,661.982.61%4,791
Jul 16, 20253,506.053,619.853,506.053,569.903,569.010.28%1,546
Jul 15, 20253,602.003,636.903,538.003,559.953,559.06-1.45%3,861
Jul 14, 20253,481.753,624.303,444.003,612.253,611.353.75%6,150