eClerx Services Limited (NSE:ECLERX)
India · Delayed Price · Currency is INR 2,998.70
-23.10 (-0.76%)
Mar 9, 2026, 3:30 PM IST
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,995.00 | 3,050.00 | 2,940.00 | 2,979.90 | - | -1.39% | 33,753 |
| Mar 6, 2026 | 3,095.00 | 3,198.50 | 3,008.40 | 3,021.80 | 3,021.80 | -2.42% | 95,350 |
| Mar 5, 2026 | 3,209.10 | 3,286.00 | 3,038.60 | 3,096.60 | 3,096.60 | -3.84% | 131,139 |
| Mar 4, 2026 | 3,023.00 | 3,275.90 | 2,994.80 | 3,220.30 | 3,220.30 | 4.43% | 379,710 |
| Mar 2, 2026 | 3,026.00 | 3,259.00 | 3,001.20 | 3,083.70 | 3,083.70 | -2.80% | 163,144 |
| Feb 27, 2026 | 3,326.70 | 3,335.10 | 3,160.00 | 3,172.40 | 3,172.40 | -3.93% | 149,212 |
| Feb 26, 2026 | 3,315.00 | 3,392.00 | 3,292.40 | 3,302.10 | 3,302.10 | 0.13% | 259,301 |
| Feb 25, 2026 | 3,361.00 | 3,426.90 | 3,274.00 | 3,297.90 | 3,297.90 | -1.43% | 105,681 |
| Feb 24, 2026 | 3,450.00 | 3,459.30 | 3,332.70 | 3,345.60 | 3,345.60 | -3.65% | 74,845 |
| Feb 23, 2026 | 3,575.00 | 3,594.90 | 3,457.10 | 3,472.50 | 3,472.50 | -2.28% | 74,195 |
| Feb 20, 2026 | 3,580.80 | 3,610.00 | 3,525.00 | 3,553.50 | 3,553.50 | -0.76% | 72,412 |
| Feb 19, 2026 | 3,681.70 | 3,695.90 | 3,555.00 | 3,580.80 | 3,580.80 | -1.80% | 71,948 |
| Feb 18, 2026 | 3,639.00 | 3,680.00 | 3,542.00 | 3,646.40 | 3,646.40 | 1.02% | 124,991 |
| Feb 17, 2026 | 3,630.00 | 3,833.00 | 3,585.10 | 3,609.70 | 3,609.70 | -0.54% | 274,920 |
| Feb 16, 2026 | 3,612.00 | 3,733.40 | 3,571.00 | 3,629.20 | 3,629.20 | -1.01% | 151,540 |
| Feb 13, 2026 | 3,602.70 | 3,829.90 | 3,554.40 | 3,666.10 | 3,666.10 | -1.68% | 240,196 |
| Feb 12, 2026 | 3,890.00 | 3,938.40 | 3,718.50 | 3,728.60 | 3,728.60 | -4.20% | 207,233 |
| Feb 11, 2026 | 3,985.00 | 4,019.90 | 3,865.00 | 3,891.90 | 3,891.90 | -2.34% | 163,156 |
| Feb 10, 2026 | 4,126.00 | 4,172.00 | 3,969.10 | 3,985.00 | 3,985.00 | -4.38% | 342,953 |
| Feb 9, 2026 | 4,225.00 | 4,349.60 | 4,140.00 | 4,167.50 | 4,167.50 | -0.44% | 246,540 |
| Feb 6, 2026 | 4,450.00 | 4,467.20 | 4,124.20 | 4,185.90 | 4,185.90 | -6.92% | 163,725 |
| Feb 5, 2026 | 4,500.00 | 4,544.90 | 4,453.00 | 4,497.20 | 4,497.20 | -0.75% | 74,164 |
| Feb 4, 2026 | 4,947.00 | 4,947.00 | 4,459.50 | 4,531.10 | 4,531.10 | -8.41% | 272,487 |
| Feb 3, 2026 | 4,988.00 | 4,995.00 | 4,848.00 | 4,947.00 | 4,947.00 | 2.16% | 133,628 |
| Feb 2, 2026 | 4,625.00 | 4,858.00 | 4,565.90 | 4,842.40 | 4,842.40 | 4.27% | 157,449 |
| Feb 1, 2026 | 4,699.80 | 4,747.00 | 4,596.60 | 4,644.00 | 4,644.00 | -0.15% | 35,482 |
| Jan 30, 2026 | 4,700.00 | 4,800.00 | 4,555.40 | 4,651.20 | 4,651.20 | -0.67% | 165,456 |
| Jan 29, 2026 | 4,422.00 | 4,819.00 | 4,375.00 | 4,682.60 | 4,682.60 | 5.88% | 476,180 |
| Jan 28, 2026 | 4,410.00 | 4,517.00 | 4,379.50 | 4,422.70 | 4,422.70 | 0.29% | 50,816 |
| Jan 27, 2026 | 4,329.90 | 4,465.00 | 4,204.80 | 4,409.70 | 4,409.70 | 1.98% | 73,634 |
| 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 |