eClerx Services Limited (BOM:532927)
India · Delayed Price · Currency is INR 1,913.30
+27.15 (1.44%)
At close: Oct 6, 2026
BOM:532927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,917.00 | 1,917.00 | 1,870.00 | 1,896.30 | 1,896.30 | -0.89% | 4,611 |
| Oct 6, 2026 | 1,882.00 | 1,936.20 | 1,878.75 | 1,913.30 | 1,913.30 | 1.44% | 25,154 |
| Oct 5, 2026 | 1,802.80 | 1,897.00 | 1,802.80 | 1,886.15 | 1,886.15 | 4.61% | 24,200 |
| Oct 1, 2026 | 1,805.05 | 1,827.65 | 1,785.00 | 1,802.95 | 1,802.95 | -0.87% | 6,328 |
| Sep 30, 2026 | 1,781.45 | 1,847.00 | 1,781.45 | 1,818.75 | 1,818.75 | 2.67% | 6,963 |
| Sep 29, 2026 | 1,813.70 | 1,827.00 | 1,764.10 | 1,771.40 | 1,771.40 | -2.64% | 17,077 |
| Sep 28, 2026 | 1,882.15 | 1,889.75 | 1,808.20 | 1,819.45 | 1,819.45 | -4.18% | 14,726 |
| Sep 25, 2026 | 1,887.95 | 1,905.75 | 1,866.90 | 1,898.90 | 1,898.90 | 0.31% | 6,619 |
| Sep 24, 2026 | 1,918.00 | 1,920.00 | 1,881.00 | 1,893.00 | 1,893.00 | -1.47% | 2,566 |
| Sep 23, 2026 | 1,944.55 | 1,944.55 | 1,912.70 | 1,921.25 | 1,921.25 | 0.08% | 3,880 |
| Sep 22, 2026 | 1,963.30 | 1,998.70 | 1,910.00 | 1,919.70 | 1,919.70 | -1.48% | 5,764 |
| Sep 21, 2026 | 1,911.05 | 1,961.00 | 1,900.60 | 1,948.55 | 1,948.55 | 1.66% | 9,770 |
| Sep 18, 2026 | 1,921.50 | 1,940.00 | 1,897.95 | 1,916.80 | 1,916.80 | -0.40% | 12,106 |
| Sep 17, 2026 | 1,971.15 | 2,015.00 | 1,920.00 | 1,924.55 | 1,924.55 | -1.84% | 13,883 |
| 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 |