eClerx Services Limited (NSE:ECLERX)
India · Delayed Price · Currency is INR 1,418.70
-29.40 (-2.03%)
Jun 19, 2026, 3:29 PM IST
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,440.00 | 1,440.00 | 1,393.00 | 1,418.70 | 1,418.70 | -2.03% | 242,043 |
| Jun 18, 2026 | 1,456.00 | 1,456.00 | 1,420.10 | 1,448.10 | 1,448.10 | -0.57% | 179,854 |
| Jun 17, 2026 | 1,448.80 | 1,472.00 | 1,425.00 | 1,456.40 | 1,456.40 | 1.41% | 190,252 |
| Jun 16, 2026 | 1,410.00 | 1,444.00 | 1,401.20 | 1,436.10 | 1,436.10 | 2.13% | 178,469 |
| Jun 15, 2026 | 1,435.00 | 1,446.00 | 1,396.70 | 1,406.10 | 1,406.10 | 0.72% | 248,967 |
| Jun 12, 2026 | 1,354.30 | 1,399.90 | 1,344.40 | 1,396.00 | 1,396.00 | 4.42% | 118,498 |
| Jun 11, 2026 | 1,361.90 | 1,369.00 | 1,321.00 | 1,336.90 | 1,336.90 | -1.68% | 164,063 |
| Jun 10, 2026 | 1,415.00 | 1,424.90 | 1,354.00 | 1,359.80 | 1,359.80 | -3.91% | 148,597 |
| Jun 9, 2026 | 1,384.80 | 1,421.80 | 1,362.00 | 1,415.10 | 1,415.10 | 2.19% | 241,360 |
| Jun 8, 2026 | 1,375.00 | 1,408.00 | 1,341.20 | 1,384.80 | 1,384.80 | 0.34% | 207,300 |
| Jun 5, 2026 | 1,410.00 | 1,431.00 | 1,371.20 | 1,380.10 | 1,380.10 | -1.95% | 186,264 |
| Jun 4, 2026 | 1,431.70 | 1,432.00 | 1,403.00 | 1,407.60 | 1,407.60 | -2.21% | 246,205 |
| Jun 3, 2026 | 1,519.00 | 1,524.20 | 1,423.70 | 1,439.40 | 1,439.40 | -5.13% | 436,344 |
| Jun 2, 2026 | 1,465.10 | 1,551.00 | 1,447.00 | 1,517.20 | 1,517.20 | 2.92% | 298,335 |
| Jun 1, 2026 | 1,516.60 | 1,539.30 | 1,467.20 | 1,474.10 | 1,474.10 | -2.24% | 177,318 |
| 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 |