eClerx Services Limited (NSE:ECLERX)
India · Delayed Price · Currency is INR 3,799.20
+32.00 (0.85%)
Aug 1, 2025, 3:30 PM IST
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,815.00 | 3,943.00 | 3,750.00 | 3,799.20 | 3,799.20 | 0.85% | 245,460 |
| Jul 31, 2025 | 3,722.00 | 3,825.00 | 3,708.40 | 3,767.20 | 3,767.20 | -0.45% | 60,394 |
| Jul 30, 2025 | 3,722.00 | 3,872.60 | 3,722.00 | 3,784.10 | 3,784.10 | 1.67% | 149,615 |
| Jul 29, 2025 | 3,768.00 | 3,814.40 | 3,706.00 | 3,722.00 | 3,722.00 | -1.38% | 85,768 |
| Jul 28, 2025 | 3,683.30 | 3,830.00 | 3,659.50 | 3,774.10 | 3,774.10 | 3.49% | 275,512 |
| Jul 25, 2025 | 3,738.70 | 3,920.90 | 3,615.10 | 3,646.80 | 3,646.80 | -0.33% | 620,008 |
| Jul 24, 2025 | 3,681.80 | 3,757.50 | 3,626.00 | 3,659.00 | 3,659.00 | -0.62% | 28,284 |
| Jul 23, 2025 | 3,745.00 | 3,785.00 | 3,664.80 | 3,681.80 | 3,681.80 | -1.45% | 37,481 |
| Jul 22, 2025 | 3,700.00 | 3,766.60 | 3,690.80 | 3,736.00 | 3,736.00 | 0.64% | 34,953 |
| Jul 21, 2025 | 3,715.70 | 3,749.90 | 3,642.00 | 3,712.20 | 3,712.20 | -0.09% | 27,688 |
| Jul 18, 2025 | 3,696.00 | 3,770.70 | 3,661.20 | 3,715.70 | 3,715.70 | 1.27% | 83,464 |
| Jul 17, 2025 | 3,572.00 | 3,710.00 | 3,572.00 | 3,669.10 | 3,669.10 | 2.72% | 173,983 |
| Jul 16, 2025 | 3,590.00 | 3,625.90 | 3,547.50 | 3,572.00 | 3,572.00 | 0.25% | 33,392 |
| Jul 15, 2025 | 3,592.00 | 3,636.20 | 3,549.70 | 3,563.20 | 3,563.20 | -0.80% | 44,248 |
| Jul 14, 2025 | 3,475.00 | 3,619.00 | 3,439.00 | 3,592.00 | 3,592.00 | 3.18% | 57,703 |
| Jul 11, 2025 | 3,393.30 | 3,574.20 | 3,369.60 | 3,481.20 | 3,481.20 | 2.08% | 130,913 |
| Jul 10, 2025 | 3,380.40 | 3,421.40 | 3,338.60 | 3,410.30 | 3,410.30 | 1.14% | 29,442 |
| Jul 9, 2025 | 3,389.90 | 3,412.00 | 3,321.00 | 3,372.00 | 3,372.00 | 0.09% | 34,765 |
| Jul 8, 2025 | 3,395.00 | 3,483.60 | 3,355.50 | 3,368.80 | 3,368.80 | -1.32% | 27,564 |
| Jul 7, 2025 | 3,390.00 | 3,444.40 | 3,352.00 | 3,413.70 | 3,413.70 | 0.21% | 34,496 |
| Jul 4, 2025 | 3,437.70 | 3,479.00 | 3,388.00 | 3,406.50 | 3,406.50 | -0.23% | 26,519 |
| Jul 3, 2025 | 3,420.00 | 3,485.00 | 3,396.10 | 3,414.40 | 3,414.40 | -0.72% | 42,375 |
| Jul 2, 2025 | 3,472.00 | 3,479.90 | 3,414.00 | 3,439.10 | 3,439.10 | -0.96% | 24,772 |
| Jul 1, 2025 | 3,501.20 | 3,508.30 | 3,445.40 | 3,472.60 | 3,472.60 | -0.82% | 30,458 |
| Jun 30, 2025 | 3,543.10 | 3,550.20 | 3,435.00 | 3,501.20 | 3,501.20 | -0.24% | 42,112 |
| Jun 27, 2025 | 3,548.00 | 3,566.50 | 3,441.50 | 3,509.60 | 3,509.60 | -0.11% | 79,723 |
| Jun 26, 2025 | 3,509.90 | 3,548.50 | 3,480.00 | 3,513.60 | 3,513.60 | 0.11% | 27,609 |
| Jun 25, 2025 | 3,548.00 | 3,639.80 | 3,493.80 | 3,509.90 | 3,509.90 | 0.05% | 68,331 |
| Jun 24, 2025 | 3,499.90 | 3,554.70 | 3,481.90 | 3,508.20 | 3,508.20 | 0.76% | 31,944 |
| Jun 23, 2025 | 3,389.00 | 3,505.80 | 3,383.00 | 3,481.70 | 3,481.70 | 2.70% | 37,256 |
| Jun 20, 2025 | 3,469.10 | 3,490.00 | 3,369.20 | 3,390.20 | 3,390.20 | -2.37% | 44,495 |
| Jun 19, 2025 | 3,595.00 | 3,635.90 | 3,442.50 | 3,472.60 | 3,472.60 | -3.99% | 35,932 |
| Jun 18, 2025 | 3,647.00 | 3,650.00 | 3,495.30 | 3,616.80 | 3,616.80 | -0.25% | 38,193 |
| Jun 17, 2025 | 3,640.00 | 3,655.00 | 3,575.00 | 3,625.70 | 3,625.70 | 0.48% | 32,192 |
| Jun 16, 2025 | 3,550.10 | 3,625.00 | 3,475.30 | 3,608.50 | 3,608.50 | 0.89% | 21,599 |
| Jun 13, 2025 | 3,649.70 | 3,649.70 | 3,546.10 | 3,576.80 | 3,576.80 | -2.77% | 43,400 |
| Jun 12, 2025 | 3,660.10 | 3,780.00 | 3,428.00 | 3,678.70 | 3,678.70 | 0.07% | 124,690 |
| Jun 11, 2025 | 3,685.00 | 3,759.90 | 3,630.20 | 3,676.10 | 3,676.10 | -0.34% | 45,252 |
| Jun 10, 2025 | 3,678.00 | 3,730.00 | 3,635.20 | 3,688.70 | 3,688.70 | 1.12% | 27,161 |
| Jun 9, 2025 | 3,567.60 | 3,668.70 | 3,567.60 | 3,647.80 | 3,647.80 | 1.15% | 36,305 |
| Jun 6, 2025 | 3,585.00 | 3,615.20 | 3,576.70 | 3,606.30 | 3,606.30 | 0.94% | 16,445 |
| Jun 5, 2025 | 3,502.20 | 3,618.00 | 3,502.20 | 3,572.60 | 3,572.60 | 2.01% | 87,066 |
| Jun 4, 2025 | 3,535.00 | 3,561.30 | 3,482.50 | 3,502.20 | 3,502.20 | -0.72% | 35,057 |
| Jun 3, 2025 | 3,431.00 | 3,557.00 | 3,431.00 | 3,527.50 | 3,527.50 | 1.79% | 26,049 |
| Jun 2, 2025 | 3,525.90 | 3,570.00 | 3,436.90 | 3,465.40 | 3,465.40 | -2.17% | 37,008 |
| May 30, 2025 | 3,533.00 | 3,560.40 | 3,479.30 | 3,542.10 | 3,542.10 | 0.93% | 193,899 |
| May 29, 2025 | 3,390.00 | 3,520.20 | 3,390.00 | 3,509.60 | 3,509.60 | 4.36% | 79,303 |
| May 28, 2025 | 3,450.00 | 3,537.60 | 3,337.40 | 3,363.00 | 3,363.00 | -1.30% | 109,986 |
| May 27, 2025 | 3,346.40 | 3,425.00 | 3,330.10 | 3,407.40 | 3,407.40 | 1.31% | 28,066 |
| May 26, 2025 | 3,377.00 | 3,396.10 | 3,327.50 | 3,363.20 | 3,363.20 | 0.19% | 33,696 |