eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 4,086.85
+115.85 (2.92%)
At close: Oct 10, 2025
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |