eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 3,021.35
-76.15 (-2.46%)
At close: Mar 6, 2026
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,097.60 | 3,199.45 | 3,014.00 | 3,021.35 | 3,021.35 | -2.46% | 6,323 |
| Mar 5, 2026 | 3,222.10 | 3,242.35 | 3,070.00 | 3,097.50 | 3,097.50 | -3.87% | 10,343 |
| Mar 4, 2026 | 2,971.90 | 3,273.65 | 2,971.90 | 3,222.15 | 3,222.15 | 3.52% | 16,743 |
| Mar 2, 2026 | 2,971.85 | 3,255.80 | 2,971.85 | 3,112.45 | 3,112.45 | -1.93% | 9,466 |
| Feb 27, 2026 | 3,315.00 | 3,333.00 | 3,160.00 | 3,173.65 | 3,173.65 | -3.94% | 7,546 |
| Feb 26, 2026 | 3,300.15 | 3,397.30 | 3,294.45 | 3,303.75 | 3,303.75 | 0.16% | 13,805 |
| Feb 25, 2026 | 3,350.60 | 3,425.00 | 3,279.85 | 3,298.55 | 3,298.55 | -1.40% | 5,171 |
| Feb 24, 2026 | 3,450.00 | 3,454.40 | 3,333.30 | 3,345.50 | 3,345.50 | -3.61% | 2,985 |
| Feb 23, 2026 | 3,557.10 | 3,580.00 | 3,455.25 | 3,470.70 | 3,470.70 | -2.42% | 7,574 |
| Feb 20, 2026 | 3,590.20 | 3,606.55 | 3,526.65 | 3,556.75 | 3,556.75 | -0.93% | 3,657 |
| Feb 19, 2026 | 3,662.20 | 3,692.00 | 3,564.40 | 3,590.15 | 3,590.15 | -1.45% | 2,537 |
| Feb 18, 2026 | 3,631.75 | 3,665.15 | 3,541.85 | 3,642.95 | 3,642.95 | 0.91% | 10,679 |
| Feb 17, 2026 | 3,627.50 | 3,830.45 | 3,591.00 | 3,610.10 | 3,610.10 | -0.68% | 17,084 |
| Feb 16, 2026 | 3,581.35 | 3,730.65 | 3,569.05 | 3,634.95 | 3,634.95 | -0.87% | 13,298 |
| Feb 13, 2026 | 3,599.95 | 3,826.60 | 3,554.15 | 3,666.85 | 3,666.85 | -1.60% | 9,485 |
| Feb 12, 2026 | 3,881.35 | 3,938.00 | 3,717.00 | 3,726.55 | 3,726.55 | -4.35% | 16,419 |
| Feb 11, 2026 | 3,975.75 | 4,008.00 | 3,865.00 | 3,896.10 | 3,896.10 | -2.30% | 17,255 |
| Feb 10, 2026 | 4,126.00 | 4,173.40 | 3,971.05 | 3,987.95 | 3,987.95 | -4.33% | 13,886 |
| Feb 9, 2026 | 4,201.85 | 4,349.90 | 4,143.00 | 4,168.55 | 4,168.55 | -0.19% | 8,448 |
| Feb 6, 2026 | 4,440.35 | 4,450.00 | 4,131.45 | 4,176.45 | 4,176.45 | -7.10% | 9,724 |
| Feb 5, 2026 | 4,519.65 | 4,544.00 | 4,459.00 | 4,495.85 | 4,495.85 | -0.69% | 2,453 |
| Feb 4, 2026 | 4,945.35 | 4,945.35 | 4,465.00 | 4,527.20 | 4,527.20 | -8.46% | 13,647 |
| Feb 3, 2026 | 4,951.30 | 4,985.00 | 4,845.65 | 4,945.35 | 4,945.35 | 2.01% | 6,974 |
| Feb 2, 2026 | 4,633.85 | 4,858.20 | 4,576.55 | 4,847.80 | 4,847.80 | 4.62% | 6,114 |
| Feb 1, 2026 | 4,690.00 | 4,749.75 | 4,598.70 | 4,633.80 | 4,633.80 | -0.42% | 4,830 |
| Jan 30, 2026 | 4,708.05 | 4,805.70 | 4,560.00 | 4,653.25 | 4,653.25 | -0.52% | 5,917 |
| Jan 29, 2026 | 4,420.00 | 4,813.65 | 4,371.80 | 4,677.60 | 4,677.60 | 5.80% | 24,231 |
| Jan 28, 2026 | 4,415.00 | 4,508.65 | 4,375.75 | 4,421.10 | 4,421.10 | 0.37% | 211,934 |
| Jan 27, 2026 | 4,322.20 | 4,462.50 | 4,211.20 | 4,404.90 | 4,404.90 | 2.10% | 2,896 |
| Jan 23, 2026 | 4,414.80 | 4,414.80 | 4,286.00 | 4,314.50 | 4,314.50 | -0.84% | 4,324 |
| 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 |