eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 4,823.60
+135.05 (2.88%)
At close: Jan 1, 2026
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 4,352.30 | 4,477.05 | 4,316.00 | 4,336.90 | 4,336.90 | -0.35% | 3,987 |
| Nov 10, 2025 | 4,040.95 | 4,380.00 | 4,040.95 | 4,352.25 | 4,352.25 | 1.44% | 7,408 |
| Nov 7, 2025 | 4,506.55 | 4,567.45 | 4,251.50 | 4,290.60 | 4,290.60 | -6.13% | 13,577 |
| Nov 6, 2025 | 4,741.05 | 4,761.65 | 4,557.65 | 4,570.90 | 4,570.90 | -3.53% | 2,112 |
| Nov 4, 2025 | 4,674.45 | 4,861.95 | 4,674.45 | 4,738.10 | 4,738.10 | 0.19% | 25,239 |
| 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 |