eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 1,960.65
+67.35 (3.56%)
At close: Sep 16, 2026
BOM:532927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |