eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 4,729.20
-4.90 (-0.10%)
At close: Nov 3, 2025
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4,788.75 | 4,820.00 | 4,701.00 | 4,729.20 | 4,729.20 | -0.10% | 4,342 |
| Oct 31, 2025 | 4,710.00 | 4,826.00 | 4,697.10 | 4,734.10 | 4,734.10 | 0.29% | 35,416 |
| Oct 30, 2025 | 4,699.85 | 4,751.00 | 4,632.15 | 4,720.30 | 4,720.30 | 1.79% | 4,019 |
| Oct 29, 2025 | 4,700.00 | 4,707.00 | 4,490.00 | 4,637.25 | 4,637.25 | -1.50% | 5,158 |
| Oct 28, 2025 | 4,709.00 | 4,785.85 | 4,675.75 | 4,707.80 | 4,707.80 | -1.67% | 7,293 |
| Oct 27, 2025 | 4,550.00 | 4,825.00 | 4,510.00 | 4,787.85 | 4,787.85 | 7.71% | 55,162 |
| Oct 24, 2025 | 4,447.75 | 4,520.00 | 4,300.85 | 4,445.10 | 4,445.10 | 2.03% | 4,651 |
| Oct 23, 2025 | 4,489.60 | 4,489.60 | 4,311.55 | 4,356.70 | 4,356.70 | -1.76% | 2,789 |
| Oct 21, 2025 | 4,323.05 | 4,530.05 | 4,323.05 | 4,434.75 | 4,434.75 | 2.59% | 4,933 |
| Oct 20, 2025 | 4,313.80 | 4,392.00 | 4,169.05 | 4,322.85 | 4,322.85 | 6.33% | 12,062 |
| Oct 17, 2025 | 4,100.50 | 4,169.00 | 4,062.50 | 4,065.60 | 4,065.60 | -0.80% | 1,555 |
| Oct 16, 2025 | 4,050.05 | 4,122.90 | 4,050.05 | 4,098.50 | 4,098.50 | 0.32% | 3,516 |
| Oct 15, 2025 | 4,024.10 | 4,152.40 | 4,002.05 | 4,085.45 | 4,085.45 | 1.38% | 1,859 |
| Oct 14, 2025 | 4,195.35 | 4,195.35 | 4,025.20 | 4,029.65 | 4,029.65 | -2.77% | 4,286 |
| Oct 13, 2025 | 4,027.40 | 4,175.00 | 4,020.90 | 4,144.55 | 4,144.55 | 1.41% | 3,202 |
| Oct 10, 2025 | 3,980.00 | 4,095.35 | 3,949.50 | 4,086.85 | 4,086.85 | 2.92% | 2,866 |
| Oct 9, 2025 | 4,063.60 | 4,063.60 | 3,938.85 | 3,971.00 | 3,971.00 | -2.26% | 2,228 |
| Oct 8, 2025 | 4,008.40 | 4,100.00 | 3,987.60 | 4,062.90 | 4,062.90 | 1.36% | 854 |
| Oct 7, 2025 | 4,026.05 | 4,026.05 | 3,983.00 | 4,008.40 | 4,008.40 | -0.16% | 846 |
| Oct 6, 2025 | 3,955.55 | 4,045.00 | 3,930.00 | 4,014.90 | 4,014.90 | 2.28% | 1,977 |
| Oct 3, 2025 | 3,985.05 | 4,031.90 | 3,907.00 | 3,925.40 | 3,925.40 | -1.22% | 4,524 |
| Oct 1, 2025 | 3,981.05 | 4,039.95 | 3,938.75 | 3,973.85 | 3,973.85 | -0.91% | 2,038 |
| Sep 30, 2025 | 4,040.00 | 4,134.80 | 3,981.25 | 4,010.15 | 4,010.15 | -1.02% | 3,038 |
| Sep 29, 2025 | 4,150.00 | 4,150.00 | 4,030.60 | 4,051.60 | 4,051.60 | -2.39% | 2,705 |
| Sep 26, 2025 | 4,249.95 | 4,273.05 | 4,103.00 | 4,150.65 | 4,150.65 | -2.55% | 6,331 |
| Sep 25, 2025 | 4,243.95 | 4,365.00 | 4,090.40 | 4,259.40 | 4,259.40 | 3.99% | 7,944 |
| Sep 24, 2025 | 4,170.15 | 4,244.95 | 4,051.00 | 4,095.95 | 4,095.95 | -3.45% | 4,142 |
| Sep 23, 2025 | 4,342.95 | 4,342.95 | 4,226.50 | 4,242.50 | 4,242.50 | -0.55% | 2,421 |
| Sep 22, 2025 | 4,277.45 | 4,332.50 | 4,234.70 | 4,265.85 | 4,265.85 | -0.26% | 2,874 |
| Sep 19, 2025 | 4,406.85 | 4,481.35 | 4,207.60 | 4,276.85 | 4,276.85 | -2.94% | 4,337 |
| Sep 18, 2025 | 4,411.30 | 4,530.00 | 4,378.70 | 4,406.45 | 4,406.45 | 0.16% | 8,815 |
| Sep 17, 2025 | 4,392.85 | 4,410.80 | 4,337.10 | 4,399.20 | 4,399.20 | 0.60% | 795 |
| Sep 16, 2025 | 4,313.05 | 4,478.80 | 4,313.05 | 4,372.85 | 4,372.85 | 0.08% | 3,929 |
| Sep 15, 2025 | 4,459.80 | 4,459.80 | 4,336.70 | 4,369.15 | 4,369.15 | -1.43% | 2,886 |
| Sep 12, 2025 | 4,508.85 | 4,508.85 | 4,408.40 | 4,432.70 | 4,432.70 | -1.85% | 3,346 |
| Sep 11, 2025 | 4,425.30 | 4,600.00 | 4,409.20 | 4,516.20 | 4,516.20 | 1.03% | 13,936 |
| Sep 10, 2025 | 4,398.95 | 4,579.75 | 4,303.75 | 4,469.95 | 4,469.95 | 3.21% | 10,236 |
| Sep 9, 2025 | 4,200.25 | 4,400.00 | 4,200.25 | 4,330.95 | 4,330.95 | 2.25% | 8,887 |
| Sep 8, 2025 | 4,288.95 | 4,312.70 | 4,212.50 | 4,235.70 | 4,235.70 | -1.36% | 3,563 |
| Sep 5, 2025 | 4,509.95 | 4,509.95 | 4,266.05 | 4,294.30 | 4,294.30 | -3.49% | 5,378 |
| Sep 4, 2025 | 4,429.95 | 4,518.75 | 4,347.45 | 4,449.40 | 4,449.40 | 0.95% | 1,809 |
| Sep 3, 2025 | 4,479.55 | 4,510.25 | 4,371.60 | 4,407.70 | 4,407.70 | -2.26% | 3,622 |
| Sep 2, 2025 | 4,496.00 | 4,599.00 | 4,427.05 | 4,509.70 | 4,509.70 | 0.09% | 10,597 |
| Sep 1, 2025 | 4,182.20 | 4,568.50 | 4,182.20 | 4,505.45 | 4,505.45 | 6.73% | 19,912 |
| Aug 29, 2025 | 4,254.95 | 4,322.55 | 4,141.85 | 4,221.55 | 4,221.55 | -0.53% | 6,699 |
| Aug 28, 2025 | 4,449.95 | 4,449.95 | 4,220.00 | 4,244.15 | 4,244.15 | -4.65% | 8,803 |
| Aug 26, 2025 | 4,277.80 | 4,639.00 | 4,186.65 | 4,451.35 | 4,451.35 | 4.84% | 34,722 |
| Aug 25, 2025 | 3,994.95 | 4,275.45 | 3,994.95 | 4,246.00 | 4,246.00 | 9.15% | 58,196 |
| Aug 22, 2025 | 4,019.00 | 4,019.00 | 3,872.20 | 3,890.00 | 3,890.00 | -2.75% | 2,727 |
| Aug 21, 2025 | 3,996.25 | 4,013.55 | 3,964.80 | 3,999.90 | 3,998.90 | 0.48% | 1,143 |