eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 1,850.25
-55.05 (-2.89%)
At close: Jul 31, 2026
BOM:532927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,919.90 | 1,919.90 | 1,836.00 | 1,850.25 | 1,850.25 | -2.89% | 8,074 |
| Jul 30, 2026 | 1,950.90 | 1,995.25 | 1,900.00 | 1,905.30 | 1,905.30 | -2.34% | 7,693 |
| Jul 29, 2026 | 1,918.95 | 1,964.30 | 1,865.50 | 1,950.95 | 1,950.95 | 2.93% | 15,288 |
| Jul 28, 2026 | 1,815.00 | 1,931.00 | 1,815.00 | 1,895.45 | 1,895.45 | 4.77% | 24,868 |
| Jul 27, 2026 | 1,862.00 | 1,890.50 | 1,746.50 | 1,809.15 | 1,809.15 | -2.81% | 37,178 |
| Jul 24, 2026 | 1,881.00 | 1,899.45 | 1,811.00 | 1,861.50 | 1,861.50 | -1.51% | 18,360 |
| Jul 23, 2026 | 1,914.65 | 1,918.35 | 1,857.05 | 1,889.95 | 1,889.95 | -3.01% | 208,755 |
| Jul 22, 2026 | 1,931.40 | 1,971.20 | 1,864.05 | 1,948.60 | 1,948.60 | 1.18% | 34,831 |
| Jul 21, 2026 | 1,865.15 | 1,942.00 | 1,865.15 | 1,925.85 | 1,925.85 | 2.53% | 39,548 |
| Jul 20, 2026 | 1,930.00 | 2,000.00 | 1,805.00 | 1,878.25 | 1,878.25 | -5.15% | 106,605 |
| Jul 17, 2026 | 1,773.65 | 2,022.90 | 1,743.75 | 1,980.20 | 1,980.20 | 12.57% | 173,299 |
| Jul 16, 2026 | 1,700.50 | 1,786.95 | 1,700.50 | 1,759.05 | 1,759.05 | 2.66% | 16,368 |
| Jul 15, 2026 | 1,714.00 | 1,744.55 | 1,669.50 | 1,713.40 | 1,713.40 | -0.18% | 13,559 |
| Jul 14, 2026 | 1,659.00 | 1,723.20 | 1,620.00 | 1,716.50 | 1,716.50 | 3.24% | 26,002 |
| Jul 13, 2026 | 1,612.40 | 1,670.00 | 1,603.65 | 1,662.70 | 1,662.70 | 2.49% | 33,853 |
| Jul 10, 2026 | 1,563.50 | 1,628.50 | 1,563.50 | 1,622.30 | 1,622.30 | 4.26% | 15,467 |
| Jul 9, 2026 | 1,475.05 | 1,566.15 | 1,468.40 | 1,556.05 | 1,556.05 | 5.44% | 13,769 |
| Jul 8, 2026 | 1,501.30 | 1,529.00 | 1,462.35 | 1,475.75 | 1,475.75 | -1.76% | 26,232 |
| Jul 7, 2026 | 1,504.95 | 1,516.00 | 1,482.25 | 1,502.25 | 1,502.25 | 0.23% | 16,194 |
| Jul 6, 2026 | 1,471.60 | 1,524.65 | 1,465.00 | 1,498.85 | 1,498.85 | 0.51% | 27,899 |
| Jul 3, 2026 | 1,410.00 | 1,510.30 | 1,404.80 | 1,491.25 | 1,491.25 | 7.33% | 50,680 |
| Jul 2, 2026 | 1,338.95 | 1,438.45 | 1,338.95 | 1,389.40 | 1,389.40 | 4.26% | 69,360 |
| Jul 1, 2026 | 1,333.35 | 1,364.85 | 1,329.15 | 1,332.65 | 1,332.65 | 0.77% | 8,767 |
| Jun 30, 2026 | 1,359.90 | 1,373.35 | 1,319.05 | 1,322.45 | 1,322.45 | -1.79% | 13,498 |
| Jun 29, 2026 | 1,394.60 | 1,403.00 | 1,337.25 | 1,346.55 | 1,346.55 | -4.03% | 13,793 |
| Jun 25, 2026 | 1,394.00 | 1,411.00 | 1,378.00 | 1,403.05 | 1,403.05 | 0.69% | 6,391 |
| Jun 24, 2026 | 1,385.30 | 1,410.80 | 1,378.85 | 1,393.40 | 1,393.40 | 0.43% | 10,646 |
| Jun 23, 2026 | 1,444.95 | 1,449.30 | 1,378.05 | 1,387.40 | 1,387.40 | -4.27% | 14,019 |
| Jun 22, 2026 | 1,435.60 | 1,456.00 | 1,429.90 | 1,449.35 | 1,449.35 | 2.25% | 4,535 |
| Jun 19, 2026 | 1,446.45 | 1,446.45 | 1,393.95 | 1,417.45 | 1,417.45 | -2.12% | 11,587 |
| Jun 18, 2026 | 1,465.70 | 1,465.70 | 1,421.00 | 1,448.10 | 1,448.10 | -0.39% | 6,428 |
| Jun 17, 2026 | 1,436.60 | 1,470.65 | 1,425.90 | 1,453.75 | 1,453.75 | 1.20% | 14,153 |
| Jun 16, 2026 | 1,414.25 | 1,444.10 | 1,403.00 | 1,436.50 | 1,436.50 | 1.90% | 12,259 |
| Jun 15, 2026 | 1,447.95 | 1,447.95 | 1,396.05 | 1,409.70 | 1,409.70 | 1.02% | 15,905 |
| Jun 12, 2026 | 1,355.00 | 1,399.70 | 1,344.40 | 1,395.50 | 1,395.50 | 4.39% | 7,668 |
| Jun 11, 2026 | 1,351.45 | 1,368.70 | 1,321.00 | 1,336.75 | 1,336.75 | -1.71% | 18,849 |
| Jun 10, 2026 | 1,414.95 | 1,423.60 | 1,355.30 | 1,360.05 | 1,360.05 | -3.91% | 16,394 |
| Jun 9, 2026 | 1,383.00 | 1,423.00 | 1,363.35 | 1,415.45 | 1,415.45 | 2.39% | 12,223 |
| Jun 8, 2026 | 1,370.35 | 1,406.85 | 1,345.00 | 1,382.35 | 1,382.35 | 0.02% | 20,928 |
| Jun 5, 2026 | 1,406.95 | 1,430.55 | 1,375.00 | 1,382.10 | 1,382.10 | -1.83% | 15,944 |
| Jun 4, 2026 | 1,426.75 | 1,430.00 | 1,403.80 | 1,407.90 | 1,407.90 | -2.06% | 12,260 |
| Jun 3, 2026 | 1,524.35 | 1,524.35 | 1,424.70 | 1,437.50 | 1,437.50 | -5.32% | 29,273 |
| Jun 2, 2026 | 1,474.65 | 1,550.85 | 1,445.00 | 1,518.30 | 1,518.30 | 2.90% | 18,855 |
| Jun 1, 2026 | 1,512.00 | 1,539.25 | 1,468.00 | 1,475.45 | 1,475.45 | -2.41% | 13,267 |
| May 29, 2026 | 1,544.60 | 1,550.70 | 1,496.00 | 1,511.85 | 1,511.85 | -1.81% | 7,102 |
| May 27, 2026 | 1,562.10 | 1,576.60 | 1,530.45 | 1,539.65 | 1,539.65 | -1.78% | 8,357 |
| May 26, 2026 | 1,587.90 | 1,602.50 | 1,556.00 | 1,567.50 | 1,567.50 | -1.22% | 6,354 |
| May 25, 2026 | 1,575.70 | 1,621.20 | 1,569.80 | 1,586.80 | 1,586.80 | 0.48% | 12,924 |
| May 22, 2026 | 1,554.35 | 1,585.00 | 1,527.65 | 1,579.25 | 1,579.25 | 2.81% | 8,281 |
| May 21, 2026 | 1,535.00 | 1,563.75 | 1,519.40 | 1,536.15 | 1,536.15 | 1.18% | 13,370 |