Skip to main content
eClerx Services Limited (NSE:ECLERX)
India flag India · Delayed Price · Currency is INR
1,456.90
+7.80 (0.54%)
Apr 29, 2026, 10:05 AM IST

eClerx Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,479.301,487.901,441.901,450.00--1.98%140,357
Apr 27, 20261,492.401,509.001,457.401,479.301,479.300.77%125,896
Apr 24, 20261,493.101,508.001,434.001,468.001,468.00-1.11%257,800
Apr 23, 20261,502.001,522.701,473.201,484.501,484.50-1.00%333,962
Apr 22, 20261,564.001,576.601,475.201,499.501,499.50-4.13%606,629
Apr 21, 20261,630.001,636.801,560.001,564.101,564.10-3.44%254,895
Apr 20, 20261,630.001,667.801,590.001,619.801,619.80-0.69%494,699
Apr 17, 20261,563.701,650.001,555.801,631.101,631.105.14%613,573
Apr 16, 20261,520.001,603.401,512.301,551.301,551.304.18%1,037,418
Apr 15, 20261,470.001,513.601,462.801,489.101,489.102.66%428,487
Apr 13, 20261,481.801,481.801,441.701,450.501,450.50-3.20%227,929
Apr 10, 20261,499.601,510.001,477.601,498.501,498.500.17%365,816
Apr 9, 20261,544.301,544.301,485.001,495.901,495.90-3.15%225,507
Apr 8, 20261,565.001,572.901,511.401,544.501,544.503.30%137,383
Apr 7, 20261,503.401,532.901,488.101,495.201,495.20-0.55%177,905
Apr 6, 20261,461.401,508.001,432.001,503.401,503.403.90%103,604
Apr 2, 20261,431.001,455.501,405.301,446.901,446.90-2.51%301,587
Apr 1, 20261,416.901,493.501,412.101,484.201,484.206.99%246,271
Mar 30, 20261,450.101,450.101,375.001,387.201,387.20-5.17%305,001
Mar 27, 20261,475.901,485.701,419.601,462.801,462.80-2.19%381,117
Mar 25, 20261,461.401,517.001,453.901,495.601,495.602.34%123,060
Mar 24, 20261,457.201,472.301,401.501,461.401,461.404.11%195,605
Mar 23, 20261,455.001,471.101,400.001,403.701,403.70-4.45%189,724
Mar 20, 20261,475.001,497.901,450.001,469.001,469.000.84%157,266
Mar 19, 20261,475.001,498.501,451.201,456.801,456.80-1.97%173,783
Mar 18, 20261,465.401,522.701,461.101,486.001,486.000.77%171,836
Mar 17, 20261,525.001,539.501,464.001,474.701,474.70-3.53%225,228
Mar 16, 20261,555.001,567.401,493.101,528.601,528.60-3.04%182,306
Mar 13, 20261,571.101,608.001,480.001,576.601,576.600.04%372,789
Mar 12, 20261,559.001,604.501,516.251,575.901,575.901.20%171,146
Mar 11, 20261,590.001,642.501,549.251,557.201,557.20-0.82%257,610
Mar 10, 20261,538.751,584.001,526.151,570.101,570.104.72%221,164
Mar 9, 20261,497.501,525.001,470.001,499.351,499.35-0.76%215,498
Mar 6, 20261,547.501,599.251,504.201,510.901,510.90-2.42%190,700
Mar 5, 20261,604.551,643.001,519.301,548.301,548.30-3.84%262,278
Mar 4, 20261,511.501,637.951,497.401,610.151,610.154.43%759,420
Mar 2, 20261,513.001,629.501,500.601,541.851,541.85-2.80%326,288
Feb 27, 20261,663.351,667.551,580.001,586.201,586.20-3.93%298,424
Feb 26, 20261,657.501,696.001,646.201,651.051,651.050.13%518,602
Feb 25, 20261,680.501,713.451,637.001,648.951,648.95-1.43%211,362
Feb 24, 20261,725.001,729.651,666.351,672.801,672.80-3.65%149,690
Feb 23, 20261,787.501,797.451,728.551,736.251,736.25-2.28%148,390
Feb 20, 20261,790.401,805.001,762.501,776.751,776.75-0.76%144,824
Feb 19, 20261,840.851,847.951,777.501,790.401,790.40-1.80%143,896
Feb 18, 20261,819.501,840.001,771.001,823.201,823.201.02%249,982
Feb 17, 20261,815.001,916.501,792.551,804.851,804.85-0.54%549,840
Feb 16, 20261,806.001,866.701,785.501,814.601,814.60-1.01%303,080
Feb 13, 20261,801.351,914.951,777.201,833.051,833.05-1.68%480,392
Feb 12, 20261,945.001,969.201,859.251,864.301,864.30-4.20%414,466
Feb 11, 20261,992.502,009.951,932.501,945.951,945.95-2.34%326,312
Feb 10, 20262,063.002,086.001,984.551,992.501,992.50-4.38%685,906
Feb 9, 20262,112.502,174.802,070.002,083.752,083.75-0.44%493,080
Feb 6, 20262,225.002,233.602,062.102,092.952,092.95-6.92%327,450
Feb 5, 20262,250.002,272.452,226.502,248.602,248.60-0.75%148,328
Feb 4, 20262,473.502,473.502,229.752,265.552,265.55-8.41%544,974
Feb 3, 20262,494.002,497.502,424.002,473.502,473.502.16%267,256
Feb 2, 20262,312.502,429.002,282.952,421.202,421.204.27%314,898
Feb 1, 20262,349.902,373.502,298.302,322.002,322.00-0.15%70,964
Jan 30, 20262,350.002,400.002,277.702,325.602,325.60-0.67%330,912
Jan 29, 20262,211.002,409.502,187.502,341.302,341.305.88%952,360
Jan 28, 20262,205.002,258.502,189.752,211.352,211.350.29%101,632
Jan 27, 20262,164.952,232.502,102.402,204.852,204.851.98%147,268
Jan 23, 20262,197.502,199.502,142.552,161.952,161.95-0.55%77,624
Jan 22, 20262,171.502,245.002,160.002,173.952,173.953.52%464,712
Jan 21, 20262,150.002,166.102,075.502,100.052,100.05-3.33%116,194
Jan 20, 20262,231.502,262.502,148.502,172.502,172.50-2.56%98,064
Jan 19, 20262,315.552,326.452,222.002,229.652,229.65-3.71%114,778
Jan 16, 20262,301.302,359.902,286.302,315.552,315.550.62%91,366
Jan 14, 20262,295.152,333.952,285.752,301.302,301.300.18%76,536
Jan 13, 20262,284.202,325.002,277.502,297.102,297.10-0.05%44,934
Jan 12, 20262,302.452,325.252,262.052,298.202,298.20-0.05%95,748
Jan 9, 20262,393.602,394.452,275.602,299.252,299.25-3.22%98,544
Jan 8, 20262,389.652,395.002,358.652,375.702,375.70-0.43%67,158
Jan 7, 20262,391.302,420.002,370.152,386.052,386.05-0.64%54,014
Jan 6, 20262,405.352,472.952,382.352,401.302,401.300.58%211,266
Jan 5, 20262,360.752,413.302,345.952,387.502,387.501.13%114,812
Jan 2, 20262,407.502,407.502,353.102,360.752,360.75-2.08%59,332
Jan 1, 20262,344.002,427.702,321.952,410.852,410.852.69%220,104
Dec 31, 20252,253.252,359.702,240.052,347.652,347.654.98%138,356
Dec 30, 20252,306.952,319.252,217.502,236.352,236.35-2.61%165,386
Dec 29, 20252,340.502,345.002,276.802,296.402,296.40-1.89%117,086
Dec 26, 20252,391.502,391.502,334.952,340.702,340.70-2.20%42,918
Dec 24, 20252,392.952,412.502,368.202,393.352,393.350.02%107,688
Dec 23, 20252,331.952,415.002,290.502,392.952,392.952.73%163,972
Dec 22, 20252,272.502,335.002,262.752,329.402,329.402.97%143,258
Dec 19, 20252,248.452,277.502,225.002,262.252,262.251.26%91,122
Dec 18, 20252,233.252,256.902,215.002,234.102,234.100.22%53,460
Dec 17, 20252,256.002,320.102,211.502,229.202,229.20-0.21%285,068
Dec 16, 20252,320.502,320.502,225.502,233.952,233.95-3.92%133,950
Dec 15, 20252,255.452,337.002,231.652,325.202,325.203.51%129,798
Dec 12, 20252,220.002,285.952,206.652,246.252,246.251.14%122,250
Dec 11, 20252,200.002,251.452,162.502,220.952,220.950.63%188,500
Dec 10, 20252,252.502,270.002,195.002,206.952,206.95-1.89%201,054
Dec 9, 20252,384.302,384.302,237.502,249.452,249.45-5.49%451,632
Dec 8, 20252,408.502,408.502,333.002,380.152,380.15-1.49%195,452
Dec 5, 20252,440.102,440.102,399.852,416.102,416.10-1.32%89,902
Dec 4, 20252,452.502,462.202,414.502,448.302,448.30-0.30%167,930
Dec 3, 20252,397.402,479.502,343.402,455.702,455.702.43%633,506
Dec 2, 20252,328.502,407.502,328.502,397.402,397.402.24%434,778
Dec 1, 20252,280.002,355.502,261.852,344.902,344.903.06%291,514