eClerx Services Limited (NSE:ECLERX)
India · Delayed Price · Currency is INR 1,507.80
-33.10 (-2.15%)
May 29, 2026, 3:30 PM IST
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,547.30 | 1,556.40 | 1,489.00 | 1,507.80 | 1,507.80 | -2.15% | 186,077 |
| May 27, 2026 | 1,565.10 | 1,575.00 | 1,529.80 | 1,540.90 | 1,540.90 | -1.68% | 133,040 |
| May 26, 2026 | 1,587.40 | 1,604.00 | 1,554.50 | 1,567.30 | 1,567.30 | -1.31% | 165,942 |
| May 25, 2026 | 1,580.50 | 1,621.00 | 1,570.60 | 1,588.10 | 1,588.10 | 0.66% | 242,118 |
| May 22, 2026 | 1,544.90 | 1,585.90 | 1,529.10 | 1,577.70 | 1,577.70 | 2.65% | 211,283 |
| May 21, 2026 | 1,531.00 | 1,562.60 | 1,519.10 | 1,537.00 | 1,537.00 | 1.24% | 187,361 |
| May 20, 2026 | 1,553.90 | 1,575.80 | 1,513.00 | 1,518.10 | 1,518.10 | -2.30% | 181,636 |
| May 19, 2026 | 1,492.90 | 1,617.60 | 1,490.00 | 1,553.80 | 1,553.80 | 5.39% | 1,682,493 |
| May 18, 2026 | 1,460.00 | 1,498.00 | 1,436.50 | 1,474.40 | 1,474.40 | -0.59% | 195,399 |
| May 15, 2026 | 1,536.00 | 1,577.60 | 1,466.20 | 1,483.10 | 1,483.10 | -2.33% | 254,332 |
| May 14, 2026 | 1,555.50 | 1,580.00 | 1,465.20 | 1,518.50 | 1,518.50 | -0.86% | 563,850 |
| May 13, 2026 | 1,632.00 | 1,632.00 | 1,513.60 | 1,531.70 | 1,531.70 | -6.51% | 664,313 |
| May 12, 2026 | 1,695.00 | 1,695.00 | 1,618.00 | 1,638.40 | 1,638.40 | -2.94% | 266,780 |
| May 11, 2026 | 1,665.00 | 1,714.00 | 1,612.90 | 1,688.00 | 1,688.00 | 1.16% | 413,708 |
| May 8, 2026 | 1,590.00 | 1,692.40 | 1,589.20 | 1,668.70 | 1,668.70 | 4.71% | 661,747 |
| May 7, 2026 | 1,594.20 | 1,625.00 | 1,560.00 | 1,593.70 | 1,593.70 | 0.77% | 342,449 |
| May 6, 2026 | 1,460.90 | 1,594.90 | 1,458.90 | 1,581.50 | 1,581.50 | 9.16% | 722,545 |
| May 5, 2026 | 1,419.00 | 1,477.90 | 1,409.50 | 1,448.80 | 1,448.80 | 2.08% | 391,208 |
| May 4, 2026 | 1,442.70 | 1,445.00 | 1,385.20 | 1,419.30 | 1,419.30 | -0.68% | 436,752 |
| Apr 30, 2026 | 1,416.20 | 1,453.90 | 1,393.40 | 1,429.00 | 1,429.00 | 0.90% | 192,014 |
| Apr 29, 2026 | 1,456.10 | 1,484.40 | 1,406.50 | 1,416.20 | 1,416.20 | -2.27% | 192,357 |
| Apr 28, 2026 | 1,479.30 | 1,487.90 | 1,441.90 | 1,449.10 | 1,449.10 | -2.04% | 140,386 |
| Apr 27, 2026 | 1,492.40 | 1,509.00 | 1,457.40 | 1,479.30 | 1,479.30 | 0.77% | 125,896 |
| Apr 24, 2026 | 1,493.10 | 1,508.00 | 1,434.00 | 1,468.00 | 1,468.00 | -1.11% | 257,800 |
| Apr 23, 2026 | 1,502.00 | 1,522.70 | 1,473.20 | 1,484.50 | 1,484.50 | -1.00% | 333,962 |
| Apr 22, 2026 | 1,564.00 | 1,576.60 | 1,475.20 | 1,499.50 | 1,499.50 | -4.13% | 606,629 |
| Apr 21, 2026 | 1,630.00 | 1,636.80 | 1,560.00 | 1,564.10 | 1,564.10 | -3.44% | 254,895 |
| Apr 20, 2026 | 1,630.00 | 1,667.80 | 1,590.00 | 1,619.80 | 1,619.80 | -0.69% | 494,699 |
| Apr 17, 2026 | 1,563.70 | 1,650.00 | 1,555.80 | 1,631.10 | 1,631.10 | 5.14% | 613,573 |
| Apr 16, 2026 | 1,520.00 | 1,603.40 | 1,512.30 | 1,551.30 | 1,551.30 | 4.18% | 1,037,418 |
| Apr 15, 2026 | 1,470.00 | 1,513.60 | 1,462.80 | 1,489.10 | 1,489.10 | 2.66% | 428,487 |
| Apr 13, 2026 | 1,481.80 | 1,481.80 | 1,441.70 | 1,450.50 | 1,450.50 | -3.20% | 227,929 |
| Apr 10, 2026 | 1,499.60 | 1,510.00 | 1,477.60 | 1,498.50 | 1,498.50 | 0.17% | 365,816 |
| Apr 9, 2026 | 1,544.30 | 1,544.30 | 1,485.00 | 1,495.90 | 1,495.90 | -3.15% | 225,507 |
| Apr 8, 2026 | 1,565.00 | 1,572.90 | 1,511.40 | 1,544.50 | 1,544.50 | 3.30% | 137,383 |
| Apr 7, 2026 | 1,503.40 | 1,532.90 | 1,488.10 | 1,495.20 | 1,495.20 | -0.55% | 177,905 |
| Apr 6, 2026 | 1,461.40 | 1,508.00 | 1,432.00 | 1,503.40 | 1,503.40 | 3.90% | 103,604 |
| Apr 2, 2026 | 1,431.00 | 1,455.50 | 1,405.30 | 1,446.90 | 1,446.90 | -2.51% | 301,587 |
| Apr 1, 2026 | 1,416.90 | 1,493.50 | 1,412.10 | 1,484.20 | 1,484.20 | 6.99% | 246,271 |
| Mar 30, 2026 | 1,450.10 | 1,450.10 | 1,375.00 | 1,387.20 | 1,387.20 | -5.17% | 305,001 |
| Mar 27, 2026 | 1,475.90 | 1,485.70 | 1,419.60 | 1,462.80 | 1,462.80 | -2.19% | 381,117 |
| Mar 25, 2026 | 1,461.40 | 1,517.00 | 1,453.90 | 1,495.60 | 1,495.60 | 2.34% | 123,060 |
| Mar 24, 2026 | 1,457.20 | 1,472.30 | 1,401.50 | 1,461.40 | 1,461.40 | 4.11% | 195,605 |
| Mar 23, 2026 | 1,455.00 | 1,471.10 | 1,400.00 | 1,403.70 | 1,403.70 | -4.45% | 189,724 |
| Mar 20, 2026 | 1,475.00 | 1,497.90 | 1,450.00 | 1,469.00 | 1,469.00 | 0.84% | 157,266 |
| Mar 19, 2026 | 1,475.00 | 1,498.50 | 1,451.20 | 1,456.80 | 1,456.80 | -1.97% | 173,783 |
| Mar 18, 2026 | 1,465.40 | 1,522.70 | 1,461.10 | 1,486.00 | 1,486.00 | 0.77% | 171,836 |
| Mar 17, 2026 | 1,525.00 | 1,539.50 | 1,464.00 | 1,474.70 | 1,474.70 | -3.53% | 225,228 |
| Mar 16, 2026 | 1,555.00 | 1,567.40 | 1,493.10 | 1,528.60 | 1,528.60 | -3.04% | 182,306 |
| Mar 13, 2026 | 1,571.10 | 1,608.00 | 1,480.00 | 1,576.60 | 1,576.60 | 0.04% | 372,789 |