eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 1,563.75
-60.80 (-3.74%)
At close: Apr 21, 2026
BOM:532927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,611.05 | 1,638.65 | 1,560.00 | 1,563.75 | 1,563.75 | -3.74% | 24,701 |
| Apr 20, 2026 | 1,634.95 | 1,669.15 | 1,590.05 | 1,624.55 | 1,624.55 | -0.40% | 16,225 |
| Apr 17, 2026 | 1,579.95 | 1,650.00 | 1,557.55 | 1,631.05 | 1,631.05 | 5.24% | 19,371 |
| Apr 16, 2026 | 1,510.00 | 1,604.20 | 1,510.00 | 1,549.85 | 1,549.85 | 4.01% | 40,524 |
| Apr 15, 2026 | 1,478.95 | 1,511.60 | 1,465.00 | 1,490.05 | 1,490.05 | 2.75% | 10,495 |
| Apr 13, 2026 | 1,480.05 | 1,481.10 | 1,440.05 | 1,450.10 | 1,450.10 | -3.26% | 10,080 |
| Apr 10, 2026 | 1,496.65 | 1,510.95 | 1,479.80 | 1,498.90 | 1,498.90 | 0.15% | 8,920 |
| Apr 9, 2026 | 1,541.05 | 1,541.60 | 1,486.30 | 1,496.60 | 1,496.60 | -3.11% | 9,244 |
| Apr 8, 2026 | 1,598.85 | 1,598.85 | 1,511.95 | 1,544.65 | 1,544.65 | 3.38% | 5,786 |
| Apr 7, 2026 | 1,503.40 | 1,532.00 | 1,490.00 | 1,494.10 | 1,494.10 | -0.62% | 7,847 |
| Apr 6, 2026 | 1,453.70 | 1,511.90 | 1,436.45 | 1,503.40 | 1,503.40 | 3.83% | 10,005 |
| Apr 2, 2026 | 1,455.00 | 1,456.20 | 1,404.05 | 1,447.90 | 1,447.90 | -2.35% | 31,111 |
| Apr 1, 2026 | 1,410.25 | 1,492.45 | 1,410.25 | 1,482.70 | 1,482.70 | 6.83% | 17,309 |
| Mar 30, 2026 | 1,459.95 | 1,459.95 | 1,376.00 | 1,387.85 | 1,387.85 | -5.08% | 14,422 |
| Mar 27, 2026 | 1,470.40 | 1,485.00 | 1,421.20 | 1,462.20 | 1,462.20 | -2.11% | 15,941 |
| Mar 25, 2026 | 1,450.15 | 1,515.00 | 1,450.15 | 1,493.70 | 1,493.70 | 2.44% | 5,191 |
| Mar 24, 2026 | 1,469.95 | 1,471.20 | 1,402.15 | 1,458.15 | 1,458.15 | 3.93% | 6,922 |
| Mar 23, 2026 | 1,451.55 | 1,468.85 | 1,400.00 | 1,403.05 | 1,403.05 | -4.32% | 7,268 |
| Mar 20, 2026 | 1,471.45 | 1,495.30 | 1,450.50 | 1,466.40 | 1,466.40 | 0.66% | 8,788 |
| Mar 19, 2026 | 1,471.25 | 1,495.05 | 1,453.05 | 1,456.80 | 1,456.80 | -1.92% | 6,043 |
| Mar 18, 2026 | 1,469.35 | 1,520.30 | 1,459.50 | 1,485.35 | 1,485.35 | 0.64% | 18,751 |
| Mar 17, 2026 | 1,527.55 | 1,534.60 | 1,465.00 | 1,475.95 | 1,475.95 | -3.37% | 11,024 |
| Mar 16, 2026 | 1,540.35 | 1,566.90 | 1,493.30 | 1,527.50 | 1,527.50 | -3.12% | 15,555 |
| Mar 13, 2026 | 1,576.60 | 1,618.00 | 1,483.10 | 1,576.65 | 1,576.65 | - | 27,055 |
| Mar 12, 2026 | 1,557.00 | 1,601.68 | 1,515.60 | 1,576.58 | 1,576.58 | 1.22% | 20,432 |
| Mar 11, 2026 | 1,585.40 | 1,642.18 | 1,553.00 | 1,557.50 | 1,557.50 | -0.78% | 11,860 |
| Mar 10, 2026 | 1,549.48 | 1,582.50 | 1,526.90 | 1,569.68 | 1,569.68 | 4.67% | 20,628 |
| Mar 9, 2026 | 1,500.00 | 1,515.40 | 1,469.50 | 1,499.70 | 1,499.70 | -0.73% | 14,392 |
| Mar 6, 2026 | 1,548.80 | 1,599.73 | 1,507.00 | 1,510.68 | 1,510.68 | -2.46% | 12,646 |
| Mar 5, 2026 | 1,611.05 | 1,621.18 | 1,535.00 | 1,548.75 | 1,548.75 | -3.87% | 20,686 |
| Mar 4, 2026 | 1,485.95 | 1,636.83 | 1,485.95 | 1,611.08 | 1,611.08 | 3.52% | 33,486 |
| Mar 2, 2026 | 1,485.93 | 1,627.90 | 1,485.93 | 1,556.23 | 1,556.23 | -1.93% | 18,932 |
| Feb 27, 2026 | 1,657.50 | 1,666.50 | 1,580.00 | 1,586.83 | 1,586.83 | -3.94% | 15,092 |
| Feb 26, 2026 | 1,650.08 | 1,698.65 | 1,647.23 | 1,651.88 | 1,651.88 | 0.16% | 27,610 |
| Feb 25, 2026 | 1,675.30 | 1,712.50 | 1,639.93 | 1,649.28 | 1,649.28 | -1.40% | 10,342 |
| Feb 24, 2026 | 1,725.00 | 1,727.20 | 1,666.65 | 1,672.75 | 1,672.75 | -3.61% | 5,970 |
| Feb 23, 2026 | 1,778.55 | 1,790.00 | 1,727.63 | 1,735.35 | 1,735.35 | -2.42% | 15,148 |
| Feb 20, 2026 | 1,795.10 | 1,803.28 | 1,763.33 | 1,778.38 | 1,778.38 | -0.93% | 7,314 |
| Feb 19, 2026 | 1,831.10 | 1,846.00 | 1,782.20 | 1,795.08 | 1,795.08 | -1.45% | 5,074 |
| Feb 18, 2026 | 1,815.88 | 1,832.58 | 1,770.93 | 1,821.48 | 1,821.48 | 0.91% | 21,358 |
| Feb 17, 2026 | 1,813.75 | 1,915.23 | 1,795.50 | 1,805.05 | 1,805.05 | -0.68% | 34,168 |
| Feb 16, 2026 | 1,790.68 | 1,865.33 | 1,784.53 | 1,817.48 | 1,817.48 | -0.87% | 26,596 |
| Feb 13, 2026 | 1,799.98 | 1,913.30 | 1,777.08 | 1,833.43 | 1,833.43 | -1.60% | 18,970 |
| Feb 12, 2026 | 1,940.68 | 1,969.00 | 1,858.50 | 1,863.28 | 1,863.28 | -4.35% | 32,838 |
| Feb 11, 2026 | 1,987.88 | 2,004.00 | 1,932.50 | 1,948.05 | 1,948.05 | -2.30% | 34,510 |
| Feb 10, 2026 | 2,063.00 | 2,086.70 | 1,985.53 | 1,993.98 | 1,993.98 | -4.33% | 27,772 |
| Feb 9, 2026 | 2,100.93 | 2,174.95 | 2,071.50 | 2,084.28 | 2,084.28 | -0.19% | 16,896 |
| Feb 6, 2026 | 2,220.18 | 2,225.00 | 2,065.73 | 2,088.23 | 2,088.23 | -7.10% | 19,472 |
| Feb 5, 2026 | 2,259.83 | 2,272.00 | 2,229.50 | 2,247.93 | 2,247.93 | -0.69% | 4,906 |
| Feb 4, 2026 | 2,472.68 | 2,472.68 | 2,232.50 | 2,263.60 | 2,263.60 | -8.46% | 27,294 |