Skip to main content
logo
eClerx Services Limited (NSE:ECLERX)
India flag India · Delayed Price · Currency is INR
3,970.10
-45.60 (-1.14%)
Oct 1, 2025, 3:30 PM IST

eClerx Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20254,020.004,048.003,939.003,973.503,973.50-1.05%46,076
Sep 30, 20254,051.904,141.003,982.804,015.704,015.70-0.83%71,606
Sep 29, 20254,112.004,135.904,030.004,049.204,049.20-2.59%84,035
Sep 26, 20254,237.804,276.004,101.004,156.904,156.90-2.12%156,878
Sep 25, 20254,080.704,367.004,067.204,247.004,247.003.60%304,776
Sep 24, 20254,233.004,236.404,047.804,099.504,099.50-3.56%111,294
Sep 23, 20254,265.004,335.004,231.504,250.904,250.90-0.31%30,816
Sep 22, 20254,289.904,336.004,232.604,264.104,264.10-0.15%48,894
Sep 19, 20254,430.904,487.004,204.004,270.304,270.30-3.15%122,585
Sep 18, 20254,428.504,532.104,380.004,409.004,409.000.33%86,540
Sep 17, 20254,395.004,413.804,336.404,394.404,394.400.45%26,406
Sep 16, 20254,370.204,485.604,345.804,374.804,374.800.11%54,021
Sep 15, 20254,425.404,445.604,337.104,370.204,370.20-1.33%38,633
Sep 12, 20254,485.004,499.004,410.004,429.304,429.30-1.77%53,245
Sep 11, 20254,458.004,600.004,406.004,509.104,509.100.76%135,487
Sep 10, 20254,385.004,578.404,299.204,475.004,475.003.15%254,451
Sep 9, 20254,231.804,404.004,220.004,338.204,338.202.45%141,899
Sep 8, 20254,275.004,314.404,214.004,234.504,234.50-1.31%47,068
Sep 5, 20254,420.004,431.604,259.004,290.604,290.60-3.34%56,132
Sep 4, 20254,420.004,527.604,341.604,439.004,439.000.70%73,165
Sep 3, 20254,475.004,510.004,375.104,408.004,408.00-2.79%96,272
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, 20253,681.803,757.503,626.003,659.003,658.09-0.62%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