eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 1,867.65
-28.90 (-1.52%)
At close: Oct 28, 2026
BOM:532927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,890.00 | 1,909.45 | 1,854.45 | 1,867.65 | 1,867.65 | -1.52% | 4,461 |
| Oct 27, 2026 | 1,860.70 | 1,930.00 | 1,860.70 | 1,896.55 | 1,896.55 | 0.96% | 5,729 |
| Oct 26, 2026 | 1,866.50 | 1,915.00 | 1,841.25 | 1,878.60 | 1,878.60 | -0.72% | 9,103 |
| Oct 23, 2026 | 1,930.00 | 1,975.00 | 1,855.55 | 1,892.20 | 1,892.20 | -2.17% | 19,593 |
| Oct 22, 2026 | 1,891.45 | 1,947.75 | 1,890.00 | 1,934.10 | 1,934.10 | 0.25% | 18,233 |
| Oct 21, 2026 | 1,907.45 | 1,966.05 | 1,891.00 | 1,929.20 | 1,929.20 | 0.45% | 15,220 |
| Oct 19, 2026 | 1,955.40 | 1,958.00 | 1,910.00 | 1,920.50 | 1,920.50 | -1.95% | 6,227 |
| Oct 16, 2026 | 1,997.50 | 2,011.60 | 1,950.00 | 1,958.70 | 1,958.70 | -2.02% | 11,072 |
| Oct 15, 2026 | 1,959.95 | 2,006.00 | 1,916.80 | 1,999.10 | 1,999.10 | 1.47% | 21,227 |
| Oct 14, 2026 | 1,963.50 | 2,021.00 | 1,932.95 | 1,970.10 | 1,970.10 | 0.26% | 30,281 |
| Oct 13, 2026 | 1,859.30 | 1,973.45 | 1,849.90 | 1,965.05 | 1,965.05 | 5.35% | 20,641 |
| Oct 12, 2026 | 1,895.00 | 1,911.40 | 1,854.75 | 1,865.30 | 1,865.30 | 0.19% | 1,812 |
| Oct 9, 2026 | 1,844.95 | 1,883.20 | 1,839.70 | 1,861.75 | 1,861.75 | 1.22% | 1,562 |
| Oct 8, 2026 | 1,894.00 | 1,912.75 | 1,830.00 | 1,839.40 | 1,839.40 | -3.00% | 6,666 |
| Oct 7, 2026 | 1,917.00 | 1,917.00 | 1,870.00 | 1,896.30 | 1,896.30 | -0.89% | 4,611 |
| Oct 6, 2026 | 1,882.00 | 1,936.20 | 1,878.75 | 1,913.30 | 1,913.30 | 1.44% | 25,154 |
| Oct 5, 2026 | 1,802.80 | 1,897.00 | 1,802.80 | 1,886.15 | 1,886.15 | 4.61% | 24,200 |
| Oct 1, 2026 | 1,805.05 | 1,827.65 | 1,785.00 | 1,802.95 | 1,802.95 | -0.87% | 6,328 |
| Sep 30, 2026 | 1,781.45 | 1,847.00 | 1,781.45 | 1,818.75 | 1,818.75 | 2.67% | 6,963 |
| Sep 29, 2026 | 1,813.70 | 1,827.00 | 1,764.10 | 1,771.40 | 1,771.40 | -2.64% | 17,077 |
| Sep 28, 2026 | 1,882.15 | 1,889.75 | 1,808.20 | 1,819.45 | 1,819.45 | -4.18% | 14,726 |
| Sep 25, 2026 | 1,887.95 | 1,905.75 | 1,866.90 | 1,898.90 | 1,898.90 | 0.31% | 6,619 |
| Sep 24, 2026 | 1,918.00 | 1,920.00 | 1,881.00 | 1,893.00 | 1,893.00 | -1.47% | 2,566 |
| Sep 23, 2026 | 1,944.55 | 1,944.55 | 1,912.70 | 1,921.25 | 1,921.25 | 0.08% | 3,880 |
| Sep 22, 2026 | 1,963.30 | 1,998.70 | 1,910.00 | 1,919.70 | 1,919.70 | -1.48% | 5,764 |
| Sep 21, 2026 | 1,911.05 | 1,961.00 | 1,900.60 | 1,948.55 | 1,948.55 | 1.66% | 9,770 |
| Sep 18, 2026 | 1,921.50 | 1,940.00 | 1,897.95 | 1,916.80 | 1,916.80 | -0.40% | 12,106 |
| Sep 17, 2026 | 1,971.15 | 2,015.00 | 1,920.00 | 1,924.55 | 1,924.55 | -1.84% | 13,883 |
| Sep 16, 2026 | 1,889.50 | 1,967.00 | 1,850.00 | 1,960.65 | 1,960.65 | 3.56% | 6,862 |
| Sep 15, 2026 | 1,909.95 | 1,969.95 | 1,885.50 | 1,893.30 | 1,893.30 | -0.24% | 11,868 |
| Sep 11, 2026 | 1,871.00 | 1,910.20 | 1,863.80 | 1,897.90 | 1,897.90 | -0.08% | 6,128 |
| Sep 10, 2026 | 1,927.95 | 1,930.00 | 1,890.05 | 1,899.40 | 1,899.40 | -0.95% | 4,963 |
| Sep 9, 2026 | 1,945.10 | 1,945.10 | 1,900.00 | 1,917.55 | 1,917.55 | -1.38% | 4,588 |
| Sep 8, 2026 | 1,900.00 | 1,959.00 | 1,887.85 | 1,944.45 | 1,944.45 | 3.18% | 9,151 |
| Sep 7, 2026 | 1,883.15 | 1,910.20 | 1,858.00 | 1,884.55 | 1,884.55 | -1.33% | 13,079 |
| Sep 4, 2026 | 1,970.90 | 1,970.90 | 1,882.50 | 1,909.90 | 1,909.90 | -3.02% | 9,576 |
| Sep 3, 2026 | 2,009.15 | 2,049.55 | 1,930.60 | 1,969.40 | 1,969.40 | -1.70% | 20,764 |
| Sep 2, 2026 | 1,959.95 | 2,019.95 | 1,930.00 | 2,003.45 | 2,003.45 | 1.56% | 14,731 |
| Sep 1, 2026 | 1,961.60 | 2,000.00 | 1,892.50 | 1,972.60 | 1,972.60 | -0.26% | 24,153 |
| Aug 31, 2026 | 1,962.35 | 2,061.00 | 1,936.10 | 1,977.80 | 1,977.80 | 1.24% | 47,982 |
| Aug 28, 2026 | 1,949.95 | 1,997.00 | 1,930.00 | 1,953.60 | 1,953.60 | 0.62% | 25,090 |
| Aug 27, 2026 | 1,942.15 | 1,972.45 | 1,916.05 | 1,941.65 | 1,941.65 | -0.14% | 18,495 |
| Aug 26, 2026 | 1,890.00 | 1,961.00 | 1,890.00 | 1,944.40 | 1,944.40 | 3.56% | 13,897 |
| Aug 25, 2026 | 1,826.00 | 1,888.00 | 1,815.00 | 1,877.55 | 1,877.55 | 2.96% | 18,380 |
| Aug 24, 2026 | 1,817.50 | 1,869.70 | 1,812.95 | 1,823.55 | 1,823.55 | 0.51% | 8,338 |
| Aug 21, 2026 | 1,808.85 | 1,831.45 | 1,786.95 | 1,814.30 | 1,814.30 | 0.59% | 4,347 |
| Aug 20, 2026 | 1,843.30 | 1,843.30 | 1,799.00 | 1,804.65 | 1,803.65 | -1.54% | 4,142 |
| Aug 19, 2026 | 1,807.95 | 1,854.30 | 1,790.30 | 1,832.85 | 1,831.83 | 1.51% | 10,162 |
| Aug 18, 2026 | 1,854.00 | 1,855.00 | 1,774.50 | 1,805.60 | 1,804.60 | -2.61% | 13,338 |
| Aug 17, 2026 | 1,897.90 | 1,897.90 | 1,830.00 | 1,854.05 | 1,853.02 | -2.23% | 7,945 |