eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 4,407.70
-102.00 (-2.26%)
At close: Sep 3, 2025
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 4,050.00 | 4,056.00 | 3,961.65 | 3,980.75 | 3,979.76 | -1.67% | 1,767 |
| Aug 19, 2025 | 3,905.00 | 4,080.00 | 3,888.90 | 4,048.30 | 4,047.29 | 3.37% | 2,834 |
| Aug 18, 2025 | 4,198.95 | 4,198.95 | 3,871.55 | 3,916.40 | 3,915.42 | -1.95% | 2,088 |
| Aug 14, 2025 | 4,047.65 | 4,084.45 | 3,965.00 | 3,994.35 | 3,993.35 | 0.12% | 3,266 |
| Aug 13, 2025 | 4,129.95 | 4,143.80 | 3,949.45 | 3,989.55 | 3,988.55 | -2.57% | 4,167 |
| Aug 12, 2025 | 4,080.00 | 4,108.95 | 4,043.10 | 4,094.65 | 4,093.63 | -0.51% | 2,708 |
| Aug 11, 2025 | 4,134.25 | 4,198.00 | 4,072.60 | 4,115.65 | 4,114.62 | 0.26% | 5,542 |
| Aug 8, 2025 | 4,077.00 | 4,159.25 | 4,034.45 | 4,104.85 | 4,103.82 | -0.27% | 8,249 |
| Aug 7, 2025 | 3,918.55 | 4,142.10 | 3,896.45 | 4,116.10 | 4,115.07 | 4.14% | 9,904 |
| Aug 6, 2025 | 3,949.95 | 3,988.15 | 3,864.60 | 3,952.65 | 3,951.66 | -0.43% | 1,837 |
| Aug 5, 2025 | 4,044.80 | 4,044.80 | 3,959.05 | 3,969.75 | 3,968.76 | -2.97% | 3,824 |
| Aug 4, 2025 | 3,800.00 | 4,193.85 | 3,800.00 | 4,091.30 | 4,090.28 | 7.72% | 12,025 |
| Aug 1, 2025 | 3,819.95 | 3,940.00 | 3,757.35 | 3,798.00 | 3,797.05 | 0.86% | 6,664 |
| Jul 31, 2025 | 3,700.55 | 3,820.00 | 3,700.55 | 3,765.60 | 3,764.66 | -0.54% | 4,655 |
| Jul 30, 2025 | 3,749.95 | 3,878.95 | 3,748.15 | 3,786.15 | 3,785.20 | 1.53% | 7,040 |
| Jul 29, 2025 | 3,743.10 | 3,805.00 | 3,710.55 | 3,728.95 | 3,728.02 | -1.14% | 1,918 |
| Jul 28, 2025 | 3,688.05 | 3,825.60 | 3,680.00 | 3,771.95 | 3,771.01 | 3.46% | 5,850 |
| Jul 25, 2025 | 3,741.45 | 3,918.55 | 3,620.00 | 3,645.70 | 3,644.79 | -0.35% | 16,905 |
| Jul 24, 2025 | 3,737.05 | 3,737.05 | 3,630.60 | 3,658.40 | 3,657.49 | -0.63% | 410 |
| Jul 23, 2025 | 3,760.00 | 3,780.00 | 3,667.00 | 3,681.60 | 3,680.68 | -1.50% | 1,832 |
| Jul 22, 2025 | 3,722.55 | 3,760.00 | 3,701.35 | 3,737.85 | 3,736.92 | 0.86% | 679 |
| Jul 21, 2025 | 3,737.75 | 3,739.20 | 3,649.00 | 3,706.05 | 3,705.12 | -0.19% | 609 |
| Jul 18, 2025 | 3,699.00 | 3,767.30 | 3,662.90 | 3,713.10 | 3,712.17 | 1.37% | 2,958 |
| Jul 17, 2025 | 3,618.95 | 3,702.95 | 3,595.90 | 3,662.90 | 3,661.98 | 2.61% | 4,791 |
| Jul 16, 2025 | 3,506.05 | 3,619.85 | 3,506.05 | 3,569.90 | 3,569.01 | 0.28% | 1,546 |
| Jul 15, 2025 | 3,602.00 | 3,636.90 | 3,538.00 | 3,559.95 | 3,559.06 | -1.45% | 3,861 |
| Jul 14, 2025 | 3,481.75 | 3,624.30 | 3,444.00 | 3,612.25 | 3,611.35 | 3.75% | 6,150 |
| Jul 11, 2025 | 3,380.05 | 3,553.00 | 3,380.05 | 3,481.75 | 3,480.88 | 2.07% | 5,685 |
| Jul 10, 2025 | 3,370.00 | 3,421.30 | 3,347.80 | 3,411.15 | 3,410.30 | 1.17% | 486 |
| Jul 9, 2025 | 3,368.05 | 3,395.80 | 3,322.70 | 3,371.80 | 3,370.96 | 0.12% | 1,041 |
| Jul 8, 2025 | 3,428.90 | 3,433.70 | 3,354.00 | 3,367.80 | 3,366.96 | -1.20% | 899 |
| Jul 7, 2025 | 3,387.20 | 3,420.35 | 3,351.60 | 3,408.85 | 3,408.00 | 0.64% | 580 |
| Jul 4, 2025 | 3,426.00 | 3,475.40 | 3,369.50 | 3,387.20 | 3,386.35 | -1.10% | 1,166 |
| Jul 3, 2025 | 3,450.00 | 3,487.45 | 3,394.25 | 3,425.00 | 3,424.14 | -0.33% | 1,093 |
| Jul 2, 2025 | 3,569.00 | 3,569.00 | 3,421.00 | 3,436.30 | 3,435.44 | -1.07% | 921 |
| Jul 1, 2025 | 3,482.80 | 3,503.90 | 3,445.40 | 3,473.45 | 3,472.58 | -0.71% | 474 |
| Jun 30, 2025 | 3,510.05 | 3,515.85 | 3,445.00 | 3,498.35 | 3,497.48 | -0.24% | 514 |
| Jun 27, 2025 | 3,512.30 | 3,568.70 | 3,444.05 | 3,506.70 | 3,505.82 | -0.28% | 2,091 |
| Jun 26, 2025 | 3,510.00 | 3,531.35 | 3,484.50 | 3,516.55 | 3,515.67 | 0.30% | 698 |
| Jun 25, 2025 | 3,501.60 | 3,631.05 | 3,492.50 | 3,506.10 | 3,505.22 | -0.22% | 3,193 |
| Jun 24, 2025 | 3,411.05 | 3,553.10 | 3,411.05 | 3,513.70 | 3,512.82 | 1.07% | 523 |
| Jun 23, 2025 | 3,390.20 | 3,507.00 | 3,390.20 | 3,476.65 | 3,475.78 | 1.61% | 2,334 |