eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 4,314.50
-36.70 (-0.84%)
At close: Jan 23, 2026
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4,413.55 | 4,493.90 | 4,321.70 | 4,351.20 | 4,351.20 | 3.67% | 18,107 |
| Jan 21, 2026 | 4,220.60 | 4,334.45 | 4,150.00 | 4,197.05 | 4,197.05 | -3.22% | 2,458 |
| Jan 20, 2026 | 4,456.70 | 4,495.95 | 4,298.30 | 4,336.80 | 4,336.80 | -2.77% | 4,733 |
| Jan 19, 2026 | 4,566.55 | 4,626.90 | 4,450.10 | 4,460.45 | 4,460.45 | -3.73% | 3,569 |
| Jan 16, 2026 | 4,600.00 | 4,713.20 | 4,575.65 | 4,633.40 | 4,633.40 | 0.89% | 6,471 |
| Jan 14, 2026 | 4,594.00 | 4,666.00 | 4,575.20 | 4,592.70 | 4,592.70 | -0.04% | 1,969 |
| Jan 13, 2026 | 4,592.35 | 4,649.95 | 4,558.05 | 4,594.65 | 4,594.65 | 0.05% | 1,310 |
| Jan 12, 2026 | 4,553.00 | 4,624.00 | 4,525.00 | 4,592.45 | 4,592.45 | -0.35% | 2,857 |
| Jan 9, 2026 | 4,736.10 | 4,760.95 | 4,556.40 | 4,608.55 | 4,608.55 | -3.00% | 2,737 |
| Jan 8, 2026 | 4,773.60 | 4,779.25 | 4,720.00 | 4,751.00 | 4,751.00 | -0.47% | 61,570 |
| Jan 7, 2026 | 4,780.00 | 4,838.45 | 4,737.15 | 4,773.20 | 4,773.20 | -0.76% | 2,341 |
| Jan 6, 2026 | 4,809.00 | 4,985.95 | 4,767.25 | 4,809.90 | 4,809.90 | 0.77% | 5,277 |
| Jan 5, 2026 | 4,710.00 | 4,824.00 | 4,705.50 | 4,773.00 | 4,773.00 | 1.11% | 1,737 |
| Jan 2, 2026 | 4,800.00 | 4,800.95 | 4,705.70 | 4,720.40 | 4,720.40 | -2.14% | 2,812 |
| Jan 1, 2026 | 4,670.60 | 4,855.15 | 4,644.45 | 4,823.60 | 4,823.60 | 2.88% | 5,043 |
| Dec 31, 2025 | 4,504.75 | 4,715.50 | 4,494.65 | 4,688.55 | 4,688.55 | 4.81% | 3,806 |
| Dec 30, 2025 | 4,581.45 | 4,636.15 | 4,440.20 | 4,473.25 | 4,473.25 | -3.18% | 3,552 |
| Dec 29, 2025 | 4,680.00 | 4,692.00 | 4,556.60 | 4,620.20 | 4,620.20 | -1.27% | 1,783 |
| Dec 26, 2025 | 4,780.50 | 4,781.00 | 4,668.45 | 4,679.80 | 4,679.80 | -2.11% | 1,007 |
| Dec 24, 2025 | 4,785.00 | 4,819.15 | 4,739.30 | 4,780.45 | 4,780.45 | -0.11% | 1,473 |
| Dec 23, 2025 | 4,655.25 | 4,825.00 | 4,579.05 | 4,785.75 | 4,785.75 | 2.80% | 2,987 |
| Dec 22, 2025 | 4,525.75 | 4,670.00 | 4,525.00 | 4,655.20 | 4,655.20 | 2.96% | 2,389 |
| Dec 19, 2025 | 4,482.35 | 4,550.00 | 4,452.10 | 4,521.55 | 4,521.55 | 1.26% | 4,808 |
| Dec 18, 2025 | 4,437.05 | 4,513.30 | 4,428.10 | 4,465.15 | 4,465.15 | 0.01% | 2,135 |
| Dec 17, 2025 | 4,539.80 | 4,642.65 | 4,437.50 | 4,464.70 | 4,464.70 | -0.05% | 8,038 |
| Dec 16, 2025 | 4,621.05 | 4,639.90 | 4,451.10 | 4,467.05 | 4,467.05 | -3.98% | 3,590 |
| Dec 15, 2025 | 4,501.05 | 4,676.35 | 4,471.85 | 4,652.30 | 4,652.30 | 3.63% | 2,085 |
| Dec 12, 2025 | 4,430.60 | 4,567.60 | 4,425.80 | 4,489.25 | 4,489.25 | 0.79% | 4,166 |
| Dec 11, 2025 | 4,408.80 | 4,488.00 | 4,328.00 | 4,454.05 | 4,454.05 | 0.92% | 2,728 |
| Dec 10, 2025 | 4,499.25 | 4,540.25 | 4,400.00 | 4,413.55 | 4,413.55 | -1.89% | 2,781 |
| Dec 9, 2025 | 4,770.35 | 4,770.35 | 4,481.45 | 4,498.35 | 4,498.35 | -5.92% | 9,046 |
| Dec 8, 2025 | 4,803.95 | 4,840.10 | 4,663.55 | 4,781.60 | 4,781.60 | -1.21% | 6,432 |
| Dec 5, 2025 | 4,893.65 | 4,893.65 | 4,803.60 | 4,840.05 | 4,840.05 | -1.10% | 978 |
| Dec 4, 2025 | 4,860.35 | 4,920.00 | 4,830.45 | 4,893.70 | 4,893.70 | -0.66% | 4,814 |
| Dec 3, 2025 | 4,751.70 | 4,953.25 | 4,686.60 | 4,926.15 | 4,926.15 | 2.68% | 69,752 |
| Dec 2, 2025 | 4,668.90 | 4,817.55 | 4,653.90 | 4,797.35 | 4,797.35 | 2.31% | 5,929 |
| Dec 1, 2025 | 4,551.05 | 4,705.00 | 4,486.05 | 4,689.05 | 4,689.05 | 3.05% | 7,109 |
| Nov 28, 2025 | 4,472.05 | 4,607.00 | 4,470.05 | 4,550.05 | 4,550.05 | 1.29% | 180,697 |
| Nov 27, 2025 | 4,447.10 | 4,507.75 | 4,436.30 | 4,492.25 | 4,492.25 | 1.52% | 790 |
| Nov 26, 2025 | 4,430.30 | 4,468.80 | 4,390.00 | 4,424.95 | 4,424.95 | -0.12% | 1,703 |
| Nov 25, 2025 | 4,518.80 | 4,518.80 | 4,404.90 | 4,430.10 | 4,430.10 | -1.15% | 1,121 |
| Nov 24, 2025 | 4,450.50 | 4,552.35 | 4,401.05 | 4,481.55 | 4,481.55 | 0.24% | 100,629 |
| Nov 21, 2025 | 4,573.90 | 4,573.90 | 4,450.00 | 4,470.65 | 4,470.65 | -2.54% | 69,972 |
| Nov 20, 2025 | 4,450.45 | 4,624.90 | 4,426.40 | 4,587.05 | 4,587.05 | 3.68% | 3,485 |
| Nov 19, 2025 | 4,499.95 | 4,530.00 | 4,407.55 | 4,424.40 | 4,424.40 | -0.63% | 4,195 |
| Nov 18, 2025 | 4,562.50 | 4,562.50 | 4,445.55 | 4,452.50 | 4,452.50 | -2.25% | 941 |
| Nov 17, 2025 | 4,382.05 | 4,586.55 | 4,382.05 | 4,555.20 | 4,555.20 | 3.57% | 7,013 |
| Nov 14, 2025 | 4,370.45 | 4,474.60 | 4,370.45 | 4,398.35 | 4,398.35 | -1.09% | 3,210 |
| Nov 13, 2025 | 4,475.50 | 4,562.95 | 4,432.55 | 4,446.80 | 4,446.80 | -1.01% | 2,194 |
| Nov 12, 2025 | 4,352.15 | 4,549.80 | 4,352.15 | 4,492.10 | 4,492.10 | 3.58% | 5,038 |