Skip to main content
eClerx Services Limited (BOM:532927)
India flag India · Delayed Price · Currency is INR
1,448.10
-31.85 (-2.15%)
At close: Apr 28, 2026

eClerx Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,475.151,488.151,442.301,448.101,448.10-2.15%14,963
Apr 27, 20261,460.351,509.001,460.001,479.951,479.950.78%12,995
Apr 24, 20261,488.951,507.501,433.451,468.501,468.50-1.13%19,340
Apr 23, 20261,509.251,522.851,472.701,485.351,485.35-0.94%20,399
Apr 22, 20261,556.551,574.001,476.001,499.401,499.40-4.12%20,413
Apr 21, 20261,611.051,638.651,560.001,563.751,563.75-3.74%24,701
Apr 20, 20261,634.951,669.151,590.051,624.551,624.55-0.40%16,225
Apr 17, 20261,579.951,650.001,557.551,631.051,631.055.24%19,371
Apr 16, 20261,510.001,604.201,510.001,549.851,549.854.01%40,524
Apr 15, 20261,478.951,511.601,465.001,490.051,490.052.75%10,495
Apr 13, 20261,480.051,481.101,440.051,450.101,450.10-3.26%10,080
Apr 10, 20261,496.651,510.951,479.801,498.901,498.900.15%8,920
Apr 9, 20261,541.051,541.601,486.301,496.601,496.60-3.11%9,244
Apr 8, 20261,598.851,598.851,511.951,544.651,544.653.38%5,786
Apr 7, 20261,503.401,532.001,490.001,494.101,494.10-0.62%7,847
Apr 6, 20261,453.701,511.901,436.451,503.401,503.403.83%10,005
Apr 2, 20261,455.001,456.201,404.051,447.901,447.90-2.35%31,111
Apr 1, 20261,410.251,492.451,410.251,482.701,482.706.83%17,309
Mar 30, 20261,459.951,459.951,376.001,387.851,387.85-5.08%14,422
Mar 27, 20261,470.401,485.001,421.201,462.201,462.20-2.11%15,941
Mar 25, 20261,450.151,515.001,450.151,493.701,493.702.44%5,191
Mar 24, 20261,469.951,471.201,402.151,458.151,458.153.93%6,922
Mar 23, 20261,451.551,468.851,400.001,403.051,403.05-4.32%7,268
Mar 20, 20261,471.451,495.301,450.501,466.401,466.400.66%8,788
Mar 19, 20261,471.251,495.051,453.051,456.801,456.80-1.92%6,043
Mar 18, 20261,469.351,520.301,459.501,485.351,485.350.64%18,751
Mar 17, 20261,527.551,534.601,465.001,475.951,475.95-3.37%11,024
Mar 16, 20261,540.351,566.901,493.301,527.501,527.50-3.12%15,555
Mar 13, 20261,576.601,618.001,483.101,576.651,576.65-27,055
Mar 12, 20261,557.001,601.681,515.601,576.581,576.581.22%20,432
Mar 11, 20261,585.401,642.181,553.001,557.501,557.50-0.78%11,860
Mar 10, 20261,549.481,582.501,526.901,569.681,569.684.67%20,628
Mar 9, 20261,500.001,515.401,469.501,499.701,499.70-0.73%14,392
Mar 6, 20261,548.801,599.731,507.001,510.681,510.68-2.46%12,646
Mar 5, 20261,611.051,621.181,535.001,548.751,548.75-3.87%20,686
Mar 4, 20261,485.951,636.831,485.951,611.081,611.083.52%33,486
Mar 2, 20261,485.931,627.901,485.931,556.231,556.23-1.93%18,932
Feb 27, 20261,657.501,666.501,580.001,586.831,586.83-3.94%15,092
Feb 26, 20261,650.081,698.651,647.231,651.881,651.880.16%27,610
Feb 25, 20261,675.301,712.501,639.931,649.281,649.28-1.40%10,342
Feb 24, 20261,725.001,727.201,666.651,672.751,672.75-3.61%5,970
Feb 23, 20261,778.551,790.001,727.631,735.351,735.35-2.42%15,148
Feb 20, 20261,795.101,803.281,763.331,778.381,778.38-0.93%7,314
Feb 19, 20261,831.101,846.001,782.201,795.081,795.08-1.45%5,074
Feb 18, 20261,815.881,832.581,770.931,821.481,821.480.91%21,358
Feb 17, 20261,813.751,915.231,795.501,805.051,805.05-0.68%34,168
Feb 16, 20261,790.681,865.331,784.531,817.481,817.48-0.87%26,596
Feb 13, 20261,799.981,913.301,777.081,833.431,833.43-1.60%18,970
Feb 12, 20261,940.681,969.001,858.501,863.281,863.28-4.35%32,838
Feb 11, 20261,987.882,004.001,932.501,948.051,948.05-2.30%34,510
Feb 10, 20262,063.002,086.701,985.531,993.981,993.98-4.33%27,772
Feb 9, 20262,100.932,174.952,071.502,084.282,084.28-0.19%16,896
Feb 6, 20262,220.182,225.002,065.732,088.232,088.23-7.10%19,472
Feb 5, 20262,259.832,272.002,229.502,247.932,247.93-0.69%4,906
Feb 4, 20262,472.682,472.682,232.502,263.602,263.60-8.46%27,294
Feb 3, 20262,475.652,492.502,422.832,472.682,472.682.01%13,948
Feb 2, 20262,316.932,429.102,288.282,423.902,423.904.62%12,228
Feb 1, 20262,345.002,374.882,299.352,316.902,316.90-0.42%9,660
Jan 30, 20262,354.032,402.852,280.002,326.632,326.63-0.52%11,834
Jan 29, 20262,210.002,406.832,185.902,338.802,338.805.80%48,462
Jan 28, 20262,207.502,254.332,187.882,210.552,210.550.37%423,868
Jan 27, 20262,161.102,231.252,105.602,202.452,202.452.10%5,792
Jan 23, 20262,207.402,207.402,143.002,157.252,157.25-0.84%8,648
Jan 22, 20262,206.782,246.952,160.852,175.602,175.603.67%36,214
Jan 21, 20262,110.302,167.232,075.002,098.532,098.53-3.22%4,916
Jan 20, 20262,228.352,247.982,149.152,168.402,168.40-2.77%9,466
Jan 19, 20262,283.282,313.452,225.052,230.232,230.23-3.73%7,138
Jan 16, 20262,300.002,356.602,287.832,316.702,316.700.89%12,942
Jan 14, 20262,297.002,333.002,287.602,296.352,296.35-0.04%3,938
Jan 13, 20262,296.182,324.982,279.032,297.332,297.330.05%2,620
Jan 12, 20262,276.502,312.002,262.502,296.232,296.23-0.35%5,714
Jan 9, 20262,368.052,380.482,278.202,304.282,304.28-3.00%5,474
Jan 8, 20262,386.802,389.632,360.002,375.502,375.50-0.47%123,140
Jan 7, 20262,390.002,419.232,368.582,386.602,386.60-0.76%4,682
Jan 6, 20262,404.502,492.982,383.632,404.952,404.950.77%10,554
Jan 5, 20262,355.002,412.002,352.752,386.502,386.501.11%3,474
Jan 2, 20262,400.002,400.482,352.852,360.202,360.20-2.14%5,624
Jan 1, 20262,335.302,427.582,322.232,411.802,411.802.88%10,086
Dec 31, 20252,252.382,357.752,247.332,344.282,344.284.81%7,612
Dec 30, 20252,290.732,318.082,220.102,236.632,236.63-3.18%7,104
Dec 29, 20252,340.002,346.002,278.302,310.102,310.10-1.27%3,566
Dec 26, 20252,390.252,390.502,334.232,339.902,339.90-2.11%2,014
Dec 24, 20252,392.502,409.582,369.652,390.232,390.23-0.11%2,946
Dec 23, 20252,327.632,412.502,289.532,392.882,392.882.80%5,974
Dec 22, 20252,262.882,335.002,262.502,327.602,327.602.96%4,778
Dec 19, 20252,241.182,275.002,226.052,260.782,260.781.26%9,616
Dec 18, 20252,218.532,256.652,214.052,232.582,232.580.01%4,270
Dec 17, 20252,269.902,321.332,218.752,232.352,232.35-0.05%16,076
Dec 16, 20252,310.532,319.952,225.552,233.532,233.53-3.98%7,180
Dec 15, 20252,250.532,338.182,235.932,326.152,326.153.63%4,170
Dec 12, 20252,215.302,283.802,212.902,244.632,244.630.79%8,332
Dec 11, 20252,204.402,244.002,164.002,227.032,227.030.92%5,456
Dec 10, 20252,249.632,270.132,200.002,206.782,206.78-1.89%5,562
Dec 9, 20252,385.182,385.182,240.732,249.182,249.18-5.92%18,098
Dec 8, 20252,401.982,420.052,331.782,390.802,390.80-1.21%12,864
Dec 5, 20252,446.832,446.832,401.802,420.032,420.03-1.10%1,956
Dec 4, 20252,430.182,460.002,415.232,446.852,446.85-0.66%9,628
Dec 3, 20252,375.852,476.632,343.302,463.082,463.082.68%139,504
Dec 2, 20252,334.452,408.782,326.952,398.682,398.682.31%11,858
Dec 1, 20252,275.532,352.502,243.032,344.532,344.533.05%14,218