eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 1,462.20
-31.50 (-2.11%)
At close: Mar 27, 2026
BOM:532927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,470.40 | 1,485.00 | 1,421.20 | 1,462.20 | 1,462.20 | -2.11% | 15,941 |
| Mar 25, 2026 | 1,450.15 | 1,515.00 | 1,450.15 | 1,493.70 | 1,493.70 | 2.44% | 5,191 |
| Mar 24, 2026 | 1,469.95 | 1,471.20 | 1,402.15 | 1,458.15 | 1,458.15 | 3.93% | 6,922 |
| Mar 23, 2026 | 1,451.55 | 1,468.85 | 1,400.00 | 1,403.05 | 1,403.05 | -4.32% | 7,268 |
| Mar 20, 2026 | 1,471.45 | 1,495.30 | 1,450.50 | 1,466.40 | 1,466.40 | 0.66% | 8,788 |
| Mar 19, 2026 | 1,471.25 | 1,495.05 | 1,453.05 | 1,456.80 | 1,456.80 | -1.92% | 6,043 |
| Mar 18, 2026 | 1,469.35 | 1,520.30 | 1,459.50 | 1,485.35 | 1,485.35 | 0.64% | 18,751 |
| Mar 17, 2026 | 1,527.55 | 1,534.60 | 1,465.00 | 1,475.95 | 1,475.95 | -3.37% | 11,024 |
| Mar 16, 2026 | 1,540.35 | 1,566.90 | 1,493.30 | 1,527.50 | 1,527.50 | -3.12% | 15,555 |
| Mar 13, 2026 | 1,576.60 | 1,618.00 | 1,483.10 | 1,576.65 | 1,576.65 | - | 27,055 |
| Mar 12, 2026 | 1,557.00 | 1,601.68 | 1,515.60 | 1,576.58 | 1,576.58 | 1.22% | 20,432 |
| Mar 11, 2026 | 1,585.40 | 1,642.18 | 1,553.00 | 1,557.50 | 1,557.50 | -0.78% | 11,860 |
| Mar 10, 2026 | 1,549.48 | 1,582.50 | 1,526.90 | 1,569.68 | 1,569.68 | 4.67% | 20,628 |
| Mar 9, 2026 | 1,500.00 | 1,515.40 | 1,469.50 | 1,499.70 | 1,499.70 | -0.73% | 14,392 |
| Mar 6, 2026 | 1,548.80 | 1,599.73 | 1,507.00 | 1,510.68 | 1,510.68 | -2.46% | 12,646 |
| Mar 5, 2026 | 1,611.05 | 1,621.18 | 1,535.00 | 1,548.75 | 1,548.75 | -3.87% | 20,686 |
| Mar 4, 2026 | 1,485.95 | 1,636.83 | 1,485.95 | 1,611.08 | 1,611.08 | 3.52% | 33,486 |
| Mar 2, 2026 | 1,485.93 | 1,627.90 | 1,485.93 | 1,556.23 | 1,556.23 | -1.93% | 18,932 |
| Feb 27, 2026 | 1,657.50 | 1,666.50 | 1,580.00 | 1,586.83 | 1,586.83 | -3.94% | 15,092 |
| Feb 26, 2026 | 1,650.08 | 1,698.65 | 1,647.23 | 1,651.88 | 1,651.88 | 0.16% | 27,610 |
| Feb 25, 2026 | 1,675.30 | 1,712.50 | 1,639.93 | 1,649.28 | 1,649.28 | -1.40% | 10,342 |
| Feb 24, 2026 | 1,725.00 | 1,727.20 | 1,666.65 | 1,672.75 | 1,672.75 | -3.61% | 5,970 |
| Feb 23, 2026 | 1,778.55 | 1,790.00 | 1,727.63 | 1,735.35 | 1,735.35 | -2.42% | 15,148 |
| Feb 20, 2026 | 1,795.10 | 1,803.28 | 1,763.33 | 1,778.38 | 1,778.38 | -0.93% | 7,314 |
| Feb 19, 2026 | 1,831.10 | 1,846.00 | 1,782.20 | 1,795.08 | 1,795.08 | -1.45% | 5,074 |
| Feb 18, 2026 | 1,815.88 | 1,832.58 | 1,770.93 | 1,821.48 | 1,821.48 | 0.91% | 21,358 |
| Feb 17, 2026 | 1,813.75 | 1,915.23 | 1,795.50 | 1,805.05 | 1,805.05 | -0.68% | 34,168 |
| Feb 16, 2026 | 1,790.68 | 1,865.33 | 1,784.53 | 1,817.48 | 1,817.48 | -0.87% | 26,596 |
| Feb 13, 2026 | 1,799.98 | 1,913.30 | 1,777.08 | 1,833.43 | 1,833.43 | -1.60% | 18,970 |
| Feb 12, 2026 | 1,940.68 | 1,969.00 | 1,858.50 | 1,863.28 | 1,863.28 | -4.35% | 32,838 |
| Feb 11, 2026 | 1,987.88 | 2,004.00 | 1,932.50 | 1,948.05 | 1,948.05 | -2.30% | 34,510 |
| Feb 10, 2026 | 2,063.00 | 2,086.70 | 1,985.53 | 1,993.98 | 1,993.98 | -4.33% | 27,772 |
| Feb 9, 2026 | 2,100.93 | 2,174.95 | 2,071.50 | 2,084.28 | 2,084.28 | -0.19% | 16,896 |
| Feb 6, 2026 | 2,220.18 | 2,225.00 | 2,065.73 | 2,088.23 | 2,088.23 | -7.10% | 19,472 |
| Feb 5, 2026 | 2,259.83 | 2,272.00 | 2,229.50 | 2,247.93 | 2,247.93 | -0.69% | 4,906 |
| Feb 4, 2026 | 2,472.68 | 2,472.68 | 2,232.50 | 2,263.60 | 2,263.60 | -8.46% | 27,294 |
| Feb 3, 2026 | 2,475.65 | 2,492.50 | 2,422.83 | 2,472.68 | 2,472.68 | 2.01% | 13,948 |
| Feb 2, 2026 | 2,316.93 | 2,429.10 | 2,288.28 | 2,423.90 | 2,423.90 | 4.62% | 12,228 |
| Feb 1, 2026 | 2,345.00 | 2,374.88 | 2,299.35 | 2,316.90 | 2,316.90 | -0.42% | 9,660 |
| Jan 30, 2026 | 2,354.03 | 2,402.85 | 2,280.00 | 2,326.63 | 2,326.63 | -0.52% | 11,834 |
| Jan 29, 2026 | 2,210.00 | 2,406.83 | 2,185.90 | 2,338.80 | 2,338.80 | 5.80% | 48,462 |
| Jan 28, 2026 | 2,207.50 | 2,254.33 | 2,187.88 | 2,210.55 | 2,210.55 | 0.37% | 423,868 |
| Jan 27, 2026 | 2,161.10 | 2,231.25 | 2,105.60 | 2,202.45 | 2,202.45 | 2.10% | 5,792 |
| Jan 23, 2026 | 2,207.40 | 2,207.40 | 2,143.00 | 2,157.25 | 2,157.25 | -0.84% | 8,648 |
| Jan 22, 2026 | 2,206.78 | 2,246.95 | 2,160.85 | 2,175.60 | 2,175.60 | 3.67% | 36,214 |
| Jan 21, 2026 | 2,110.30 | 2,167.23 | 2,075.00 | 2,098.53 | 2,098.53 | -3.22% | 4,916 |
| Jan 20, 2026 | 2,228.35 | 2,247.98 | 2,149.15 | 2,168.40 | 2,168.40 | -2.77% | 9,466 |
| Jan 19, 2026 | 2,283.28 | 2,313.45 | 2,225.05 | 2,230.23 | 2,230.23 | -3.73% | 7,138 |
| Jan 16, 2026 | 2,300.00 | 2,356.60 | 2,287.83 | 2,316.70 | 2,316.70 | 0.89% | 12,942 |
| Jan 14, 2026 | 2,297.00 | 2,333.00 | 2,287.60 | 2,296.35 | 2,296.35 | -0.04% | 3,938 |