Skip to main content
logo
eClerx Services Limited (NSE:ECLERX)
India flag India · Delayed Price · Currency is INR
4,459.90
-74.60 (-1.65%)
Sep 3, 2025, 9:30 AM IST

eClerx Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20254,495.004,600.004,421.604,534.504,534.500.84%169,679
Sep 1, 20254,213.904,528.704,188.604,496.804,496.806.53%347,573
Aug 29, 20254,175.504,333.004,140.004,221.304,221.30-0.56%136,728
Aug 28, 20254,440.404,440.404,219.004,245.104,245.10-4.71%179,000
Aug 26, 20254,248.804,640.004,186.004,454.904,454.905.10%717,756
Aug 25, 20253,910.004,280.003,910.004,238.804,238.808.76%1,141,778
Aug 22, 20254,032.904,032.903,873.003,897.503,897.50-2.53%40,482
Aug 21, 20254,022.004,022.003,960.103,998.503,997.500.22%22,403
Aug 20, 20254,060.004,073.003,962.003,989.903,988.90-1.27%40,684
Aug 19, 20253,890.504,084.003,890.404,041.204,040.193.29%68,501
Aug 18, 20254,085.004,100.003,880.103,912.503,911.52-2.12%64,846
Aug 14, 20253,989.304,089.303,960.503,997.203,996.200.20%64,969
Aug 13, 20254,099.004,145.903,945.603,989.303,988.30-2.56%91,539
Aug 12, 20254,102.004,115.004,046.004,094.304,093.28-0.36%46,931
Aug 11, 20254,113.404,200.004,068.204,108.904,107.87-0.01%124,903
Aug 8, 20254,108.004,150.904,020.004,109.304,108.27-0.13%162,981
Aug 7, 20253,940.004,148.503,898.804,114.504,113.474.12%210,988
Aug 6, 20253,970.003,991.503,860.003,951.603,950.61-0.64%79,199
Aug 5, 20254,035.004,049.103,956.703,977.103,976.11-2.70%117,911
Aug 4, 20253,829.004,200.003,782.104,087.304,086.287.58%447,087
Aug 1, 20253,815.003,943.003,750.003,799.203,798.250.85%245,463
Jul 31, 20253,722.003,825.003,708.403,767.203,766.26-0.45%60,394
Jul 30, 20253,722.003,872.603,722.003,784.103,783.151.67%149,615
Jul 29, 20253,768.003,814.403,706.003,722.003,721.07-1.38%85,768
Jul 28, 20253,683.303,830.003,659.503,774.103,773.163.49%275,512
Jul 25, 20253,738.703,920.903,615.103,646.803,645.89-0.33%620,008
Jul 24, 20253,681.803,757.503,626.003,659.003,658.08-0.62%28,284
Jul 23, 20253,745.003,785.003,664.803,681.803,680.88-1.45%37,481
Jul 22, 20253,700.003,766.603,690.803,736.003,735.070.64%34,953
Jul 21, 20253,715.703,749.903,642.003,712.203,711.27-0.09%27,688
Jul 18, 20253,696.003,770.703,661.203,715.703,714.771.27%83,464
Jul 17, 20253,572.003,710.003,572.003,669.103,668.182.72%173,983
Jul 16, 20253,590.003,625.903,547.503,572.003,571.110.25%33,392
Jul 15, 20253,592.003,636.203,549.703,563.203,562.31-0.80%44,248
Jul 14, 20253,475.003,619.003,439.003,592.003,591.103.18%57,703
Jul 11, 20253,393.303,574.203,369.603,481.203,480.332.08%130,913
Jul 10, 20253,380.403,421.403,338.603,410.303,409.451.14%29,442
Jul 9, 20253,389.903,412.003,321.003,372.003,371.160.09%34,765
Jul 8, 20253,395.003,483.603,355.503,368.803,367.96-1.32%27,564
Jul 7, 20253,390.003,444.403,352.003,413.703,412.850.21%34,496
Jul 4, 20253,437.703,479.003,388.003,406.503,405.65-0.23%26,519
Jul 3, 20253,420.003,485.003,396.103,414.403,413.55-0.72%42,375
Jul 2, 20253,472.003,479.903,414.003,439.103,438.24-0.96%24,772
Jul 1, 20253,501.203,508.303,445.403,472.603,471.73-0.82%30,458
Jun 30, 20253,543.103,550.203,435.003,501.203,500.32-0.24%42,112
Jun 27, 20253,548.003,566.503,441.503,509.603,508.72-0.11%79,723
Jun 26, 20253,509.903,548.503,480.003,513.603,512.720.11%27,609
Jun 25, 20253,548.003,639.803,493.803,509.903,509.020.05%68,331
Jun 24, 20253,499.903,554.703,481.903,508.203,507.320.76%31,944
Jun 23, 20253,389.003,505.803,383.003,481.703,480.832.70%37,256