Skip to main content
eClerx Services Limited (BOM:532927)
India flag India · Delayed Price · Currency is INR
2,999.40
-21.95 (-0.73%)
At close: Mar 9, 2026

eClerx Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,097.603,199.453,014.003,021.353,021.35-2.46%6,323
Mar 5, 20263,222.103,242.353,070.003,097.503,097.50-3.87%10,343
Mar 4, 20262,971.903,273.652,971.903,222.153,222.153.52%16,743
Mar 2, 20262,971.853,255.802,971.853,112.453,112.45-1.93%9,466
Feb 27, 20263,315.003,333.003,160.003,173.653,173.65-3.94%7,546
Feb 26, 20263,300.153,397.303,294.453,303.753,303.750.16%13,805
Feb 25, 20263,350.603,425.003,279.853,298.553,298.55-1.40%5,171
Feb 24, 20263,450.003,454.403,333.303,345.503,345.50-3.61%2,985
Feb 23, 20263,557.103,580.003,455.253,470.703,470.70-2.42%7,574
Feb 20, 20263,590.203,606.553,526.653,556.753,556.75-0.93%3,657
Feb 19, 20263,662.203,692.003,564.403,590.153,590.15-1.45%2,537
Feb 18, 20263,631.753,665.153,541.853,642.953,642.950.91%10,679
Feb 17, 20263,627.503,830.453,591.003,610.103,610.10-0.68%17,084
Feb 16, 20263,581.353,730.653,569.053,634.953,634.95-0.87%13,298
Feb 13, 20263,599.953,826.603,554.153,666.853,666.85-1.60%9,485
Feb 12, 20263,881.353,938.003,717.003,726.553,726.55-4.35%16,419
Feb 11, 20263,975.754,008.003,865.003,896.103,896.10-2.30%17,255
Feb 10, 20264,126.004,173.403,971.053,987.953,987.95-4.33%13,886
Feb 9, 20264,201.854,349.904,143.004,168.554,168.55-0.19%8,448
Feb 6, 20264,440.354,450.004,131.454,176.454,176.45-7.10%9,724
Feb 5, 20264,519.654,544.004,459.004,495.854,495.85-0.69%2,453
Feb 4, 20264,945.354,945.354,465.004,527.204,527.20-8.46%13,647
Feb 3, 20264,951.304,985.004,845.654,945.354,945.352.01%6,974
Feb 2, 20264,633.854,858.204,576.554,847.804,847.804.62%6,114
Feb 1, 20264,690.004,749.754,598.704,633.804,633.80-0.42%4,830
Jan 30, 20264,708.054,805.704,560.004,653.254,653.25-0.52%5,917
Jan 29, 20264,420.004,813.654,371.804,677.604,677.605.80%24,231
Jan 28, 20264,415.004,508.654,375.754,421.104,421.100.37%211,934
Jan 27, 20264,322.204,462.504,211.204,404.904,404.902.10%2,896
Jan 23, 20264,414.804,414.804,286.004,314.504,314.50-0.84%4,324
Jan 22, 20264,413.554,493.904,321.704,351.204,351.203.67%18,107
Jan 21, 20264,220.604,334.454,150.004,197.054,197.05-3.22%2,458
Jan 20, 20264,456.704,495.954,298.304,336.804,336.80-2.77%4,733
Jan 19, 20264,566.554,626.904,450.104,460.454,460.45-3.73%3,569
Jan 16, 20264,600.004,713.204,575.654,633.404,633.400.89%6,471
Jan 14, 20264,594.004,666.004,575.204,592.704,592.70-0.04%1,969
Jan 13, 20264,592.354,649.954,558.054,594.654,594.650.05%1,310
Jan 12, 20264,553.004,624.004,525.004,592.454,592.45-0.35%2,857
Jan 9, 20264,736.104,760.954,556.404,608.554,608.55-3.00%2,737
Jan 8, 20264,773.604,779.254,720.004,751.004,751.00-0.47%61,570
Jan 7, 20264,780.004,838.454,737.154,773.204,773.20-0.76%2,341
Jan 6, 20264,809.004,985.954,767.254,809.904,809.900.77%5,277
Jan 5, 20264,710.004,824.004,705.504,773.004,773.001.11%1,737
Jan 2, 20264,800.004,800.954,705.704,720.404,720.40-2.14%2,812
Jan 1, 20264,670.604,855.154,644.454,823.604,823.602.88%5,043
Dec 31, 20254,504.754,715.504,494.654,688.554,688.554.81%3,806
Dec 30, 20254,581.454,636.154,440.204,473.254,473.25-3.18%3,552
Dec 29, 20254,680.004,692.004,556.604,620.204,620.20-1.27%1,783
Dec 26, 20254,780.504,781.004,668.454,679.804,679.80-2.11%1,007
Dec 24, 20254,785.004,819.154,739.304,780.454,780.45-0.11%1,473
Dec 23, 20254,655.254,825.004,579.054,785.754,785.752.80%2,987
Dec 22, 20254,525.754,670.004,525.004,655.204,655.202.96%2,389
Dec 19, 20254,482.354,550.004,452.104,521.554,521.551.26%4,808
Dec 18, 20254,437.054,513.304,428.104,465.154,465.150.01%2,135
Dec 17, 20254,539.804,642.654,437.504,464.704,464.70-0.05%8,038
Dec 16, 20254,621.054,639.904,451.104,467.054,467.05-3.98%3,590
Dec 15, 20254,501.054,676.354,471.854,652.304,652.303.63%2,085
Dec 12, 20254,430.604,567.604,425.804,489.254,489.250.79%4,166
Dec 11, 20254,408.804,488.004,328.004,454.054,454.050.92%2,728
Dec 10, 20254,499.254,540.254,400.004,413.554,413.55-1.89%2,781
Dec 9, 20254,770.354,770.354,481.454,498.354,498.35-5.92%9,046
Dec 8, 20254,803.954,840.104,663.554,781.604,781.60-1.21%6,432
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