eClerx Services Limited (NSE:ECLERX)
India · Delayed Price · Currency is INR 4,409.70
+85.80 (1.98%)
At close: Jan 27, 2026
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,395.00 | 4,399.00 | 4,285.10 | 4,323.90 | 4,323.90 | -0.55% | 38,812 |
| Jan 22, 2026 | 4,343.00 | 4,490.00 | 4,320.00 | 4,347.90 | 4,347.90 | 3.52% | 232,356 |
| Jan 21, 2026 | 4,300.00 | 4,332.20 | 4,151.00 | 4,200.10 | 4,200.10 | -3.33% | 58,097 |
| Jan 20, 2026 | 4,463.00 | 4,525.00 | 4,297.00 | 4,345.00 | 4,345.00 | -2.56% | 49,032 |
| Jan 19, 2026 | 4,631.10 | 4,652.90 | 4,444.00 | 4,459.30 | 4,459.30 | -3.71% | 57,389 |
| Jan 16, 2026 | 4,602.60 | 4,719.80 | 4,572.60 | 4,631.10 | 4,631.10 | 0.62% | 45,683 |
| Jan 14, 2026 | 4,590.30 | 4,667.90 | 4,571.50 | 4,602.60 | 4,602.60 | 0.18% | 38,268 |
| Jan 13, 2026 | 4,568.40 | 4,650.00 | 4,555.00 | 4,594.20 | 4,594.20 | -0.05% | 22,467 |
| Jan 12, 2026 | 4,604.90 | 4,650.50 | 4,524.10 | 4,596.40 | 4,596.40 | -0.05% | 47,874 |
| Jan 9, 2026 | 4,787.20 | 4,788.90 | 4,551.20 | 4,598.50 | 4,598.50 | -3.22% | 49,272 |
| Jan 8, 2026 | 4,779.30 | 4,790.00 | 4,717.30 | 4,751.40 | 4,751.40 | -0.43% | 33,579 |
| Jan 7, 2026 | 4,782.60 | 4,840.00 | 4,740.30 | 4,772.10 | 4,772.10 | -0.64% | 27,007 |
| Jan 6, 2026 | 4,810.70 | 4,945.90 | 4,764.70 | 4,802.60 | 4,802.60 | 0.58% | 105,633 |
| Jan 5, 2026 | 4,721.50 | 4,826.60 | 4,691.90 | 4,775.00 | 4,775.00 | 1.13% | 57,406 |
| Jan 2, 2026 | 4,815.00 | 4,815.00 | 4,706.20 | 4,721.50 | 4,721.50 | -2.08% | 29,666 |
| Jan 1, 2026 | 4,688.00 | 4,855.40 | 4,643.90 | 4,821.70 | 4,821.70 | 2.69% | 110,052 |
| Dec 31, 2025 | 4,506.50 | 4,719.40 | 4,480.10 | 4,695.30 | 4,695.30 | 4.98% | 69,178 |
| Dec 30, 2025 | 4,613.90 | 4,638.50 | 4,435.00 | 4,472.70 | 4,472.70 | -2.61% | 82,693 |
| Dec 29, 2025 | 4,681.00 | 4,690.00 | 4,553.60 | 4,592.80 | 4,592.80 | -1.89% | 58,543 |
| Dec 26, 2025 | 4,783.00 | 4,783.00 | 4,669.90 | 4,681.40 | 4,681.40 | -2.20% | 21,459 |
| Dec 24, 2025 | 4,785.90 | 4,825.00 | 4,736.40 | 4,786.70 | 4,786.70 | 0.02% | 53,844 |
| Dec 23, 2025 | 4,663.90 | 4,830.00 | 4,581.00 | 4,785.90 | 4,785.90 | 2.73% | 81,986 |
| Dec 22, 2025 | 4,545.00 | 4,670.00 | 4,525.50 | 4,658.80 | 4,658.80 | 2.97% | 71,629 |
| Dec 19, 2025 | 4,496.90 | 4,555.00 | 4,450.00 | 4,524.50 | 4,524.50 | 1.26% | 45,561 |
| Dec 18, 2025 | 4,466.50 | 4,513.80 | 4,430.00 | 4,468.20 | 4,468.20 | 0.22% | 26,730 |
| Dec 17, 2025 | 4,512.00 | 4,640.20 | 4,423.00 | 4,458.40 | 4,458.40 | -0.21% | 142,534 |
| Dec 16, 2025 | 4,641.00 | 4,641.00 | 4,451.00 | 4,467.90 | 4,467.90 | -3.92% | 66,975 |
| Dec 15, 2025 | 4,510.90 | 4,674.00 | 4,463.30 | 4,650.40 | 4,650.40 | 3.51% | 64,899 |
| Dec 12, 2025 | 4,440.00 | 4,571.90 | 4,413.30 | 4,492.50 | 4,492.50 | 1.14% | 61,125 |
| Dec 11, 2025 | 4,400.00 | 4,502.90 | 4,325.00 | 4,441.90 | 4,441.90 | 0.63% | 94,250 |
| Dec 10, 2025 | 4,505.00 | 4,540.00 | 4,390.00 | 4,413.90 | 4,413.90 | -1.89% | 100,527 |
| Dec 9, 2025 | 4,768.60 | 4,768.60 | 4,475.00 | 4,498.90 | 4,498.90 | -5.49% | 225,816 |
| Dec 8, 2025 | 4,817.00 | 4,817.00 | 4,666.00 | 4,760.30 | 4,760.30 | -1.49% | 97,726 |
| Dec 5, 2025 | 4,880.20 | 4,880.20 | 4,799.70 | 4,832.20 | 4,832.20 | -1.32% | 44,951 |
| Dec 4, 2025 | 4,905.00 | 4,924.40 | 4,829.00 | 4,896.60 | 4,896.60 | -0.30% | 83,965 |
| Dec 3, 2025 | 4,794.80 | 4,959.00 | 4,686.80 | 4,911.40 | 4,911.40 | 2.43% | 316,753 |
| Dec 2, 2025 | 4,657.00 | 4,815.00 | 4,657.00 | 4,794.80 | 4,794.80 | 2.24% | 217,389 |
| Dec 1, 2025 | 4,560.00 | 4,711.00 | 4,523.70 | 4,689.80 | 4,689.80 | 3.06% | 145,757 |
| Nov 28, 2025 | 4,490.40 | 4,614.00 | 4,457.30 | 4,550.70 | 4,550.70 | 1.34% | 75,938 |
| Nov 27, 2025 | 4,459.00 | 4,512.00 | 4,432.70 | 4,490.40 | 4,490.40 | 1.39% | 31,938 |
| Nov 26, 2025 | 4,478.30 | 4,478.30 | 4,387.30 | 4,428.80 | 4,428.80 | 0.01% | 45,260 |
| Nov 25, 2025 | 4,501.60 | 4,515.10 | 4,404.00 | 4,428.20 | 4,428.20 | -2.01% | 40,828 |
| Nov 24, 2025 | 4,463.70 | 4,554.60 | 4,400.00 | 4,519.00 | 4,519.00 | 1.39% | 59,448 |
| Nov 21, 2025 | 4,558.20 | 4,578.00 | 4,438.10 | 4,457.10 | 4,457.10 | -3.02% | 141,023 |
| Nov 20, 2025 | 4,469.40 | 4,620.00 | 4,426.20 | 4,595.70 | 4,595.70 | 3.85% | 84,743 |
| Nov 19, 2025 | 4,459.00 | 4,540.40 | 4,410.30 | 4,425.40 | 4,425.40 | -0.60% | 68,488 |
| Nov 18, 2025 | 4,570.00 | 4,577.90 | 4,445.00 | 4,451.90 | 4,451.90 | -2.48% | 42,350 |
| Nov 17, 2025 | 4,400.60 | 4,584.70 | 4,400.60 | 4,565.10 | 4,565.10 | 3.74% | 92,268 |
| Nov 14, 2025 | 4,469.00 | 4,476.00 | 4,374.20 | 4,400.60 | 4,400.60 | -1.04% | 42,590 |
| Nov 13, 2025 | 4,509.00 | 4,571.20 | 4,427.40 | 4,446.80 | 4,446.80 | -0.91% | 81,692 |