Skip to main content
eClerx Services Limited (NSE:ECLERX)
India flag India · Delayed Price · Currency is INR
3,021.80
-74.80 (-2.42%)
At close: Mar 6, 2026

eClerx Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,095.003,198.503,008.403,021.803,021.80-2.42%95,350
Mar 5, 20263,209.103,286.003,038.603,096.603,096.60-3.84%131,139
Mar 4, 20263,023.003,275.902,994.803,220.303,220.304.43%379,710
Mar 2, 20263,026.003,259.003,001.203,083.703,083.70-2.80%163,144
Feb 27, 20263,326.703,335.103,160.003,172.403,172.40-3.93%149,212
Feb 26, 20263,315.003,392.003,292.403,302.103,302.100.13%259,301
Feb 25, 20263,361.003,426.903,274.003,297.903,297.90-1.43%105,681
Feb 24, 20263,450.003,459.303,332.703,345.603,345.60-3.65%74,845
Feb 23, 20263,575.003,594.903,457.103,472.503,472.50-2.28%74,195
Feb 20, 20263,580.803,610.003,525.003,553.503,553.50-0.76%72,412
Feb 19, 20263,681.703,695.903,555.003,580.803,580.80-1.80%71,948
Feb 18, 20263,639.003,680.003,542.003,646.403,646.401.02%124,991
Feb 17, 20263,630.003,833.003,585.103,609.703,609.70-0.54%274,920
Feb 16, 20263,612.003,733.403,571.003,629.203,629.20-1.01%151,540
Feb 13, 20263,602.703,829.903,554.403,666.103,666.10-1.68%240,196
Feb 12, 20263,890.003,938.403,718.503,728.603,728.60-4.20%207,233
Feb 11, 20263,985.004,019.903,865.003,891.903,891.90-2.34%163,156
Feb 10, 20264,126.004,172.003,969.103,985.003,985.00-4.38%342,953
Feb 9, 20264,225.004,349.604,140.004,167.504,167.50-0.44%246,540
Feb 6, 20264,450.004,467.204,124.204,185.904,185.90-6.92%163,725
Feb 5, 20264,500.004,544.904,453.004,497.204,497.20-0.75%74,164
Feb 4, 20264,947.004,947.004,459.504,531.104,531.10-8.41%272,487
Feb 3, 20264,988.004,995.004,848.004,947.004,947.002.16%133,628
Feb 2, 20264,625.004,858.004,565.904,842.404,842.404.27%157,449
Feb 1, 20264,699.804,747.004,596.604,644.004,644.00-0.15%35,482
Jan 30, 20264,700.004,800.004,555.404,651.204,651.20-0.67%165,456
Jan 29, 20264,422.004,819.004,375.004,682.604,682.605.88%476,180
Jan 28, 20264,410.004,517.004,379.504,422.704,422.700.29%50,816
Jan 27, 20264,329.904,465.004,204.804,409.704,409.701.98%73,634
Jan 23, 20264,395.004,399.004,285.104,323.904,323.90-0.55%38,812
Jan 22, 20264,343.004,490.004,320.004,347.904,347.903.52%232,356
Jan 21, 20264,300.004,332.204,151.004,200.104,200.10-3.33%58,097
Jan 20, 20264,463.004,525.004,297.004,345.004,345.00-2.56%49,032
Jan 19, 20264,631.104,652.904,444.004,459.304,459.30-3.71%57,389
Jan 16, 20264,602.604,719.804,572.604,631.104,631.100.62%45,683
Jan 14, 20264,590.304,667.904,571.504,602.604,602.600.18%38,268
Jan 13, 20264,568.404,650.004,555.004,594.204,594.20-0.05%22,467
Jan 12, 20264,604.904,650.504,524.104,596.404,596.40-0.05%47,874
Jan 9, 20264,787.204,788.904,551.204,598.504,598.50-3.22%49,272
Jan 8, 20264,779.304,790.004,717.304,751.404,751.40-0.43%33,579
Jan 7, 20264,782.604,840.004,740.304,772.104,772.10-0.64%27,007
Jan 6, 20264,810.704,945.904,764.704,802.604,802.600.58%105,633
Jan 5, 20264,721.504,826.604,691.904,775.004,775.001.13%57,406
Jan 2, 20264,815.004,815.004,706.204,721.504,721.50-2.08%29,666
Jan 1, 20264,688.004,855.404,643.904,821.704,821.702.69%110,052
Dec 31, 20254,506.504,719.404,480.104,695.304,695.304.98%69,178
Dec 30, 20254,613.904,638.504,435.004,472.704,472.70-2.61%82,693
Dec 29, 20254,681.004,690.004,553.604,592.804,592.80-1.89%58,543
Dec 26, 20254,783.004,783.004,669.904,681.404,681.40-2.20%21,459
Dec 24, 20254,785.904,825.004,736.404,786.704,786.700.02%53,844
Dec 23, 20254,663.904,830.004,581.004,785.904,785.902.73%81,986
Dec 22, 20254,545.004,670.004,525.504,658.804,658.802.97%71,629
Dec 19, 20254,496.904,555.004,450.004,524.504,524.501.26%45,561
Dec 18, 20254,466.504,513.804,430.004,468.204,468.200.22%26,730
Dec 17, 20254,512.004,640.204,423.004,458.404,458.40-0.21%142,534
Dec 16, 20254,641.004,641.004,451.004,467.904,467.90-3.92%66,975
Dec 15, 20254,510.904,674.004,463.304,650.404,650.403.51%64,899
Dec 12, 20254,440.004,571.904,413.304,492.504,492.501.14%61,125
Dec 11, 20254,400.004,502.904,325.004,441.904,441.900.63%94,250
Dec 10, 20254,505.004,540.004,390.004,413.904,413.90-1.89%100,527
Dec 9, 20254,768.604,768.604,475.004,498.904,498.90-5.49%225,816
Dec 8, 20254,817.004,817.004,666.004,760.304,760.30-1.49%97,726
Dec 5, 20254,880.204,880.204,799.704,832.204,832.20-1.32%44,951
Dec 4, 20254,905.004,924.404,829.004,896.604,896.60-0.30%83,965
Dec 3, 20254,794.804,959.004,686.804,911.404,911.402.43%316,753
Dec 2, 20254,657.004,815.004,657.004,794.804,794.802.24%217,389
Dec 1, 20254,560.004,711.004,523.704,689.804,689.803.06%145,757
Nov 28, 20254,490.404,614.004,457.304,550.704,550.701.34%75,938
Nov 27, 20254,459.004,512.004,432.704,490.404,490.401.39%31,938
Nov 26, 20254,478.304,478.304,387.304,428.804,428.800.01%45,260
Nov 25, 20254,501.604,515.104,404.004,428.204,428.20-2.01%40,828
Nov 24, 20254,463.704,554.604,400.004,519.004,519.001.39%59,448
Nov 21, 20254,558.204,578.004,438.104,457.104,457.10-3.02%141,023
Nov 20, 20254,469.404,620.004,426.204,595.704,595.703.85%84,743
Nov 19, 20254,459.004,540.404,410.304,425.404,425.40-0.60%68,488
Nov 18, 20254,570.004,577.904,445.004,451.904,451.90-2.48%42,350
Nov 17, 20254,400.604,584.704,400.604,565.104,565.103.74%92,268
Nov 14, 20254,469.004,476.004,374.204,400.604,400.60-1.04%42,590
Nov 13, 20254,509.004,571.204,427.404,446.804,446.80-0.91%81,692
Nov 12, 20254,376.104,551.004,360.704,487.504,487.503.36%196,740
Nov 11, 20254,355.004,480.004,316.004,341.704,341.70-0.50%108,911
Nov 10, 20254,279.504,384.504,257.504,363.404,363.401.96%86,287
Nov 7, 20254,580.004,580.004,252.004,279.504,279.50-6.35%154,008
Nov 6, 20254,768.004,785.004,554.204,569.904,569.90-3.56%82,406
Nov 4, 20254,757.904,867.904,705.004,738.404,738.400.11%210,995
Nov 3, 20254,740.004,824.004,698.604,733.004,733.000.11%113,743
Oct 31, 20254,707.904,828.604,695.304,727.604,727.600.13%118,006
Oct 30, 20254,630.004,749.904,629.904,721.304,721.301.76%128,353
Oct 29, 20254,714.604,714.604,492.504,639.604,639.60-1.65%181,819
Oct 28, 20254,699.104,787.004,684.004,717.404,717.40-1.46%131,267
Oct 27, 20254,557.804,830.004,509.004,787.304,787.307.66%2,320,421
Oct 24, 20254,389.004,520.004,301.004,446.604,446.602.37%105,996
Oct 23, 20254,439.804,455.004,305.404,343.804,343.80-2.16%128,047
Oct 21, 20254,359.004,527.004,335.904,439.804,439.802.91%51,926
Oct 20, 20254,174.004,393.004,153.904,314.404,314.406.01%433,578
Oct 17, 20254,101.004,172.604,057.604,069.704,069.70-1.03%26,262
Oct 16, 20254,100.004,130.504,058.804,112.004,112.000.65%25,772
Oct 15, 20254,037.804,158.103,993.604,085.404,085.401.35%31,713
Oct 14, 20254,175.004,175.004,025.004,031.004,031.00-2.74%36,160
Oct 13, 20254,052.904,179.004,011.004,144.404,144.401.48%49,834