eClerx Services Limited (NSE:ECLERX)
India · Delayed Price · Currency is INR 1,557.00
+79.70 (5.39%)
Jul 9, 2026, 3:30 PM IST
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,484.60 | 1,566.70 | 1,465.40 | 1,556.40 | 1,556.40 | 5.35% | 440,139 |
| Jul 8, 2026 | 1,494.00 | 1,529.90 | 1,462.00 | 1,477.30 | 1,477.30 | -1.61% | 224,401 |
| Jul 7, 2026 | 1,500.00 | 1,517.30 | 1,482.00 | 1,501.50 | 1,501.50 | 0.21% | 158,255 |
| Jul 6, 2026 | 1,499.00 | 1,525.00 | 1,464.90 | 1,498.30 | 1,498.30 | 0.64% | 325,951 |
| Jul 3, 2026 | 1,404.00 | 1,511.80 | 1,404.00 | 1,488.80 | 1,488.80 | 7.01% | 1,311,540 |
| Jul 2, 2026 | 1,341.30 | 1,439.90 | 1,341.10 | 1,391.30 | 1,391.30 | 4.42% | 911,226 |
| Jul 1, 2026 | 1,330.00 | 1,364.80 | 1,328.20 | 1,332.40 | 1,332.40 | 0.57% | 104,142 |
| Jun 30, 2026 | 1,359.90 | 1,373.80 | 1,320.00 | 1,324.90 | 1,324.90 | -1.52% | 283,014 |
| Jun 29, 2026 | 1,387.10 | 1,403.40 | 1,332.00 | 1,345.30 | 1,345.30 | -4.22% | 470,586 |
| Jun 25, 2026 | 1,399.00 | 1,413.10 | 1,375.60 | 1,404.50 | 1,404.50 | 0.75% | 225,774 |
| Jun 24, 2026 | 1,390.90 | 1,412.00 | 1,377.80 | 1,394.10 | 1,394.10 | 0.69% | 219,440 |
| Jun 23, 2026 | 1,442.70 | 1,442.70 | 1,378.00 | 1,384.50 | 1,384.50 | -4.50% | 364,084 |
| Jun 22, 2026 | 1,418.70 | 1,459.30 | 1,418.70 | 1,449.80 | 1,449.80 | 2.19% | 127,294 |
| 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 |