eClerx Services Limited (NSE:ECLERX)
India · Delayed Price · Currency is INR 1,790.20
-26.00 (-1.43%)
Sep 29, 2026, 1:30 PM IST
eClerx Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,818.00 | 1,829.90 | 1,772.30 | 1,796.20 | - | -1.10% | 88,726 |
| Sep 28, 2026 | 1,889.90 | 1,890.00 | 1,806.20 | 1,816.20 | 1,816.20 | -4.35% | 298,542 |
| Sep 25, 2026 | 1,890.00 | 1,908.20 | 1,866.10 | 1,898.80 | 1,898.80 | 0.46% | 121,985 |
| Sep 24, 2026 | 1,910.00 | 1,920.80 | 1,880.00 | 1,890.10 | 1,890.10 | -1.77% | 63,177 |
| Sep 23, 2026 | 1,924.10 | 1,940.00 | 1,909.60 | 1,924.20 | 1,924.20 | 0.01% | 60,071 |
| Sep 22, 2026 | 1,965.00 | 1,998.90 | 1,908.30 | 1,924.10 | 1,924.10 | -1.39% | 210,085 |
| Sep 21, 2026 | 1,915.00 | 1,962.80 | 1,902.50 | 1,951.20 | 1,951.20 | 1.86% | 118,274 |
| Sep 18, 2026 | 1,919.40 | 1,938.80 | 1,898.70 | 1,915.60 | 1,915.60 | -0.38% | 177,527 |
| Sep 17, 2026 | 1,971.00 | 2,017.00 | 1,914.00 | 1,923.00 | 1,923.00 | -1.95% | 233,209 |
| Sep 16, 2026 | 1,890.50 | 1,968.00 | 1,848.20 | 1,961.20 | 1,961.20 | 3.50% | 182,677 |
| Sep 15, 2026 | 1,890.80 | 1,968.80 | 1,885.00 | 1,894.80 | 1,894.80 | -0.25% | 202,420 |
| Sep 11, 2026 | 1,875.00 | 1,917.00 | 1,864.20 | 1,899.60 | 1,899.60 | -0.01% | 107,578 |
| Sep 10, 2026 | 1,930.00 | 1,930.10 | 1,890.40 | 1,899.80 | 1,899.80 | -1.19% | 72,761 |
| Sep 9, 2026 | 1,945.10 | 1,945.10 | 1,900.20 | 1,922.60 | 1,922.60 | -1.16% | 89,506 |
| Sep 8, 2026 | 1,907.80 | 1,959.00 | 1,888.00 | 1,945.10 | 1,945.10 | 2.98% | 168,424 |
| Sep 7, 2026 | 1,905.70 | 1,910.70 | 1,858.00 | 1,888.80 | 1,888.80 | -0.89% | 171,958 |
| Sep 4, 2026 | 1,960.00 | 1,967.80 | 1,878.30 | 1,905.70 | 1,905.70 | -3.35% | 163,141 |
| Sep 3, 2026 | 2,005.00 | 2,050.10 | 1,930.40 | 1,971.70 | 1,971.70 | -1.64% | 265,250 |
| Sep 2, 2026 | 1,950.00 | 2,020.00 | 1,929.40 | 2,004.50 | 2,004.50 | 1.56% | 264,722 |
| Sep 1, 2026 | 1,950.00 | 1,997.70 | 1,892.30 | 1,973.80 | 1,973.80 | -0.16% | 298,440 |
| Aug 31, 2026 | 1,955.50 | 2,062.00 | 1,937.70 | 1,976.90 | 1,976.90 | 1.09% | 1,175,626 |
| Aug 28, 2026 | 1,938.90 | 1,998.00 | 1,930.00 | 1,955.50 | 1,955.50 | 0.75% | 188,636 |
| Aug 27, 2026 | 1,942.00 | 1,972.20 | 1,915.30 | 1,940.90 | 1,940.90 | -0.16% | 181,165 |
| Aug 26, 2026 | 1,891.40 | 1,962.50 | 1,891.40 | 1,944.00 | 1,944.00 | 3.43% | 390,435 |
| Aug 25, 2026 | 1,836.80 | 1,890.00 | 1,815.00 | 1,879.50 | 1,879.50 | 3.11% | 192,701 |
| Aug 24, 2026 | 1,815.70 | 1,869.30 | 1,812.20 | 1,822.80 | 1,822.80 | 0.39% | 126,574 |
| Aug 21, 2026 | 1,812.10 | 1,831.70 | 1,785.20 | 1,815.70 | 1,815.70 | 0.66% | 77,989 |
| Aug 20, 2026 | 1,835.00 | 1,840.80 | 1,797.00 | 1,804.80 | 1,803.80 | -1.53% | 158,765 |
| Aug 19, 2026 | 1,806.00 | 1,855.20 | 1,791.00 | 1,832.90 | 1,831.88 | 1.53% | 122,581 |
| Aug 18, 2026 | 1,850.10 | 1,854.00 | 1,773.90 | 1,805.20 | 1,804.20 | -2.36% | 141,785 |
| Aug 17, 2026 | 1,891.60 | 1,891.60 | 1,829.50 | 1,848.90 | 1,847.88 | -2.54% | 172,306 |
| Aug 14, 2026 | 1,879.00 | 1,925.40 | 1,862.10 | 1,897.00 | 1,895.95 | 1.48% | 179,772 |
| Aug 13, 2026 | 1,790.00 | 1,881.00 | 1,770.20 | 1,869.40 | 1,868.36 | 3.27% | 180,076 |
| Aug 12, 2026 | 1,806.00 | 1,822.00 | 1,781.40 | 1,810.20 | 1,809.20 | 0.81% | 98,896 |
| Aug 11, 2026 | 1,765.00 | 1,830.00 | 1,733.00 | 1,795.60 | 1,794.61 | 1.83% | 240,474 |
| Aug 10, 2026 | 1,769.00 | 1,794.00 | 1,750.00 | 1,763.30 | 1,762.32 | -0.33% | 137,850 |
| Aug 7, 2026 | 1,859.20 | 1,895.00 | 1,756.30 | 1,769.10 | 1,768.12 | -5.52% | 378,424 |
| Aug 6, 2026 | 1,890.00 | 1,898.00 | 1,811.30 | 1,872.40 | 1,871.36 | -2.37% | 773,314 |
| Aug 5, 2026 | 1,924.90 | 1,939.50 | 1,895.00 | 1,917.80 | 1,916.74 | -0.07% | 99,708 |
| Aug 4, 2026 | 1,898.20 | 1,945.00 | 1,882.00 | 1,919.20 | 1,918.14 | -0.16% | 98,270 |
| Aug 3, 2026 | 1,860.10 | 1,945.00 | 1,852.00 | 1,922.20 | 1,921.13 | 4.16% | 159,968 |
| Jul 31, 2026 | 1,910.90 | 1,914.00 | 1,834.80 | 1,845.50 | 1,844.48 | -3.42% | 208,459 |
| Jul 30, 2026 | 1,890.00 | 1,994.60 | 1,890.00 | 1,910.90 | 1,909.84 | -2.10% | 211,972 |
| Jul 29, 2026 | 1,914.50 | 1,964.40 | 1,864.60 | 1,951.80 | 1,950.72 | 2.85% | 335,707 |
| Jul 28, 2026 | 1,811.70 | 1,932.40 | 1,811.70 | 1,897.70 | 1,896.65 | 4.75% | 464,365 |
| Jul 27, 2026 | 1,860.00 | 1,896.00 | 1,735.00 | 1,811.70 | 1,810.70 | -2.68% | 436,178 |
| Jul 24, 2026 | 1,880.50 | 1,898.60 | 1,811.00 | 1,861.50 | 1,860.47 | -1.48% | 205,758 |
| Jul 23, 2026 | 1,912.00 | 1,918.00 | 1,855.10 | 1,889.40 | 1,888.35 | -2.95% | 320,454 |
| Jul 22, 2026 | 1,935.40 | 1,974.40 | 1,865.20 | 1,946.90 | 1,945.82 | 1.19% | 382,826 |
| Jul 21, 2026 | 1,876.90 | 1,945.00 | 1,865.20 | 1,924.00 | 1,922.93 | 2.48% | 377,469 |