eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 1,475.45
-36.40 (-2.41%)
At close: Jun 1, 2026
BOM:532927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,550.15 | 1,572.90 | 1,514.00 | 1,518.25 | 1,518.25 | -2.29% | 17,487 |
| May 19, 2026 | 1,481.10 | 1,617.95 | 1,481.10 | 1,553.85 | 1,553.85 | 5.32% | 83,463 |
| May 18, 2026 | 1,441.60 | 1,499.25 | 1,435.95 | 1,475.35 | 1,475.35 | -0.58% | 17,210 |
| May 15, 2026 | 1,527.05 | 1,575.00 | 1,467.85 | 1,483.90 | 1,483.90 | -2.28% | 16,133 |
| May 14, 2026 | 1,563.15 | 1,579.00 | 1,465.70 | 1,518.50 | 1,518.50 | -0.88% | 88,158 |
| May 13, 2026 | 1,636.15 | 1,636.15 | 1,515.00 | 1,532.00 | 1,532.00 | -6.41% | 31,541 |
| May 12, 2026 | 1,688.15 | 1,693.00 | 1,617.50 | 1,637.00 | 1,637.00 | -3.02% | 21,016 |
| May 11, 2026 | 1,666.90 | 1,712.30 | 1,614.50 | 1,688.00 | 1,688.00 | 1.26% | 21,788 |
| May 8, 2026 | 1,589.85 | 1,693.55 | 1,589.80 | 1,666.95 | 1,666.95 | 4.70% | 23,322 |
| May 7, 2026 | 1,583.70 | 1,624.80 | 1,558.95 | 1,592.15 | 1,592.15 | 0.48% | 34,650 |
| May 6, 2026 | 1,461.75 | 1,594.00 | 1,460.00 | 1,584.60 | 1,584.60 | 9.43% | 29,659 |
| May 5, 2026 | 1,422.95 | 1,475.90 | 1,408.80 | 1,448.00 | 1,448.00 | 2.08% | 40,554 |
| May 4, 2026 | 1,447.05 | 1,447.05 | 1,385.35 | 1,418.55 | 1,418.55 | -0.71% | 18,875 |
| Apr 30, 2026 | 1,412.00 | 1,453.50 | 1,394.00 | 1,428.65 | 1,428.65 | 0.72% | 13,307 |
| Apr 29, 2026 | 1,464.95 | 1,482.50 | 1,406.05 | 1,418.45 | 1,418.45 | -2.05% | 6,537 |
| Apr 28, 2026 | 1,475.15 | 1,488.15 | 1,442.30 | 1,448.10 | 1,448.10 | -2.15% | 14,963 |
| Apr 27, 2026 | 1,460.35 | 1,509.00 | 1,460.00 | 1,479.95 | 1,479.95 | 0.78% | 12,995 |
| Apr 24, 2026 | 1,488.95 | 1,507.50 | 1,433.45 | 1,468.50 | 1,468.50 | -1.13% | 19,340 |
| Apr 23, 2026 | 1,509.25 | 1,522.85 | 1,472.70 | 1,485.35 | 1,485.35 | -0.94% | 20,399 |
| Apr 22, 2026 | 1,556.55 | 1,574.00 | 1,476.00 | 1,499.40 | 1,499.40 | -4.12% | 20,413 |
| 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 |