eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 1,814.30
+10.65 (0.59%)
At close: Aug 21, 2026
BOM:532927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,889.45 | 1,922.00 | 1,865.00 | 1,896.25 | 1,895.20 | 1.45% | 9,776 |
| Aug 13, 2026 | 1,807.00 | 1,880.80 | 1,778.00 | 1,869.15 | 1,868.11 | 3.37% | 88,991 |
| Aug 12, 2026 | 1,788.70 | 1,821.60 | 1,778.60 | 1,808.25 | 1,807.25 | 0.70% | 8,025 |
| Aug 11, 2026 | 1,778.50 | 1,829.00 | 1,735.00 | 1,795.70 | 1,794.70 | 2.02% | 40,608 |
| Aug 10, 2026 | 1,769.75 | 1,790.00 | 1,748.05 | 1,760.15 | 1,759.17 | -0.60% | 9,404 |
| Aug 7, 2026 | 1,869.70 | 1,894.40 | 1,756.25 | 1,770.75 | 1,769.77 | -5.29% | 72,264 |
| Aug 6, 2026 | 1,904.95 | 1,904.95 | 1,813.90 | 1,869.75 | 1,868.71 | -2.50% | 92,710 |
| Aug 5, 2026 | 1,920.25 | 1,935.00 | 1,895.50 | 1,917.60 | 1,916.54 | -0.09% | 9,602 |
| Aug 4, 2026 | 1,902.65 | 1,942.90 | 1,885.00 | 1,919.40 | 1,918.34 | 0.41% | 5,023 |
| Aug 3, 2026 | 1,850.55 | 1,943.00 | 1,850.00 | 1,911.55 | 1,910.49 | 3.31% | 16,120 |
| Jul 31, 2026 | 1,919.90 | 1,919.90 | 1,836.00 | 1,850.25 | 1,849.22 | -2.89% | 8,074 |
| Jul 30, 2026 | 1,950.90 | 1,995.25 | 1,900.00 | 1,905.30 | 1,904.24 | -2.34% | 7,693 |
| Jul 29, 2026 | 1,918.95 | 1,964.30 | 1,865.50 | 1,950.95 | 1,949.87 | 2.93% | 15,288 |
| Jul 28, 2026 | 1,815.00 | 1,931.00 | 1,815.00 | 1,895.45 | 1,894.40 | 4.77% | 24,868 |
| Jul 27, 2026 | 1,862.00 | 1,890.50 | 1,746.50 | 1,809.15 | 1,808.15 | -2.81% | 37,178 |
| Jul 24, 2026 | 1,881.00 | 1,899.45 | 1,811.00 | 1,861.50 | 1,860.47 | -1.51% | 18,360 |
| Jul 23, 2026 | 1,914.65 | 1,918.35 | 1,857.05 | 1,889.95 | 1,888.90 | -3.01% | 208,755 |
| Jul 22, 2026 | 1,931.40 | 1,971.20 | 1,864.05 | 1,948.60 | 1,947.52 | 1.18% | 34,831 |
| Jul 21, 2026 | 1,865.15 | 1,942.00 | 1,865.15 | 1,925.85 | 1,924.78 | 2.53% | 39,548 |
| Jul 20, 2026 | 1,930.00 | 2,000.00 | 1,805.00 | 1,878.25 | 1,877.21 | -5.15% | 106,605 |
| Jul 17, 2026 | 1,773.65 | 2,022.90 | 1,743.75 | 1,980.20 | 1,979.10 | 12.57% | 173,299 |
| Jul 16, 2026 | 1,700.50 | 1,786.95 | 1,700.50 | 1,759.05 | 1,758.08 | 2.66% | 16,368 |
| Jul 15, 2026 | 1,714.00 | 1,744.55 | 1,669.50 | 1,713.40 | 1,712.45 | -0.18% | 13,559 |
| Jul 14, 2026 | 1,659.00 | 1,723.20 | 1,620.00 | 1,716.50 | 1,715.55 | 3.24% | 26,002 |
| Jul 13, 2026 | 1,612.40 | 1,670.00 | 1,603.65 | 1,662.70 | 1,661.78 | 2.49% | 33,853 |
| Jul 10, 2026 | 1,563.50 | 1,628.50 | 1,563.50 | 1,622.30 | 1,621.40 | 4.26% | 15,467 |
| Jul 9, 2026 | 1,475.05 | 1,566.15 | 1,468.40 | 1,556.05 | 1,555.19 | 5.44% | 13,769 |
| Jul 8, 2026 | 1,501.30 | 1,529.00 | 1,462.35 | 1,475.75 | 1,474.93 | -1.76% | 26,232 |
| Jul 7, 2026 | 1,504.95 | 1,516.00 | 1,482.25 | 1,502.25 | 1,501.42 | 0.23% | 16,194 |
| Jul 6, 2026 | 1,471.60 | 1,524.65 | 1,465.00 | 1,498.85 | 1,498.02 | 0.51% | 27,899 |
| Jul 3, 2026 | 1,410.00 | 1,510.30 | 1,404.80 | 1,491.25 | 1,490.42 | 7.33% | 50,680 |
| Jul 2, 2026 | 1,338.95 | 1,438.45 | 1,338.95 | 1,389.40 | 1,388.63 | 4.26% | 69,360 |
| Jul 1, 2026 | 1,333.35 | 1,364.85 | 1,329.15 | 1,332.65 | 1,331.91 | 0.77% | 8,767 |
| Jun 30, 2026 | 1,359.90 | 1,373.35 | 1,319.05 | 1,322.45 | 1,321.72 | -1.79% | 13,498 |
| Jun 29, 2026 | 1,394.60 | 1,403.00 | 1,337.25 | 1,346.55 | 1,345.80 | -4.03% | 13,793 |
| Jun 25, 2026 | 1,394.00 | 1,411.00 | 1,378.00 | 1,403.05 | 1,402.27 | 0.69% | 6,391 |
| Jun 24, 2026 | 1,385.30 | 1,410.80 | 1,378.85 | 1,393.40 | 1,392.63 | 0.43% | 10,646 |
| Jun 23, 2026 | 1,444.95 | 1,449.30 | 1,378.05 | 1,387.40 | 1,386.63 | -4.27% | 14,019 |
| Jun 22, 2026 | 1,435.60 | 1,456.00 | 1,429.90 | 1,449.35 | 1,448.55 | 2.25% | 4,535 |
| Jun 19, 2026 | 1,446.45 | 1,446.45 | 1,393.95 | 1,417.45 | 1,416.66 | -2.12% | 11,587 |
| Jun 18, 2026 | 1,465.70 | 1,465.70 | 1,421.00 | 1,448.10 | 1,447.30 | -0.39% | 6,428 |
| Jun 17, 2026 | 1,436.60 | 1,470.65 | 1,425.90 | 1,453.75 | 1,452.94 | 1.20% | 14,153 |
| Jun 16, 2026 | 1,414.25 | 1,444.10 | 1,403.00 | 1,436.50 | 1,435.70 | 1.90% | 12,259 |
| Jun 15, 2026 | 1,447.95 | 1,447.95 | 1,396.05 | 1,409.70 | 1,408.92 | 1.02% | 15,905 |
| Jun 12, 2026 | 1,355.00 | 1,399.70 | 1,344.40 | 1,395.50 | 1,394.73 | 4.39% | 7,668 |