eClerx Services Limited (NSE:ECLERX)
India · Delayed Price · Currency is INR 1,824.00
+18.80 (1.04%)
Aug 19, 2026, 3:29 PM IST
eClerx Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,806.00 | 1,855.20 | 1,791.00 | 1,832.90 | 1,832.90 | 1.53% | 122,581 |
| Aug 18, 2026 | 1,850.10 | 1,854.00 | 1,773.90 | 1,805.20 | 1,805.20 | -2.36% | 141,785 |
| Aug 17, 2026 | 1,891.60 | 1,891.60 | 1,829.50 | 1,848.90 | 1,848.90 | -2.54% | 172,306 |
| Aug 14, 2026 | 1,879.00 | 1,925.40 | 1,862.10 | 1,897.00 | 1,897.00 | 1.48% | 179,772 |
| Aug 13, 2026 | 1,790.00 | 1,881.00 | 1,770.20 | 1,869.40 | 1,869.40 | 3.27% | 180,076 |
| Aug 12, 2026 | 1,806.00 | 1,822.00 | 1,781.40 | 1,810.20 | 1,810.20 | 0.81% | 98,896 |
| Aug 11, 2026 | 1,765.00 | 1,830.00 | 1,733.00 | 1,795.60 | 1,795.60 | 1.83% | 240,474 |
| Aug 10, 2026 | 1,769.00 | 1,794.00 | 1,750.00 | 1,763.30 | 1,763.30 | -0.33% | 137,850 |
| Aug 7, 2026 | 1,859.20 | 1,895.00 | 1,756.30 | 1,769.10 | 1,769.10 | -5.52% | 378,424 |
| Aug 6, 2026 | 1,890.00 | 1,898.00 | 1,811.30 | 1,872.40 | 1,872.40 | -2.37% | 773,314 |
| Aug 5, 2026 | 1,924.90 | 1,939.50 | 1,895.00 | 1,917.80 | 1,917.80 | -0.07% | 99,708 |
| Aug 4, 2026 | 1,898.20 | 1,945.00 | 1,882.00 | 1,919.20 | 1,919.20 | -0.16% | 98,270 |
| Aug 3, 2026 | 1,860.10 | 1,945.00 | 1,852.00 | 1,922.20 | 1,922.20 | 4.16% | 159,968 |
| Jul 31, 2026 | 1,910.90 | 1,914.00 | 1,834.80 | 1,845.50 | 1,845.50 | -3.42% | 208,459 |
| Jul 30, 2026 | 1,890.00 | 1,994.60 | 1,890.00 | 1,910.90 | 1,910.90 | -2.10% | 211,972 |
| Jul 29, 2026 | 1,914.50 | 1,964.40 | 1,864.60 | 1,951.80 | 1,951.80 | 2.85% | 335,707 |
| Jul 28, 2026 | 1,811.70 | 1,932.40 | 1,811.70 | 1,897.70 | 1,897.70 | 4.75% | 464,365 |
| Jul 27, 2026 | 1,860.00 | 1,896.00 | 1,735.00 | 1,811.70 | 1,811.70 | -2.68% | 436,178 |
| Jul 24, 2026 | 1,880.50 | 1,898.60 | 1,811.00 | 1,861.50 | 1,861.50 | -1.48% | 205,758 |
| Jul 23, 2026 | 1,912.00 | 1,918.00 | 1,855.10 | 1,889.40 | 1,889.40 | -2.95% | 320,454 |
| Jul 22, 2026 | 1,935.40 | 1,974.40 | 1,865.20 | 1,946.90 | 1,946.90 | 1.19% | 382,826 |
| Jul 21, 2026 | 1,876.90 | 1,945.00 | 1,865.20 | 1,924.00 | 1,924.00 | 2.48% | 377,469 |
| Jul 20, 2026 | 1,926.00 | 1,976.00 | 1,803.20 | 1,877.50 | 1,877.50 | -5.17% | 1,618,496 |
| Jul 17, 2026 | 1,760.00 | 2,025.00 | 1,744.20 | 1,979.80 | 1,979.80 | 12.51% | 3,503,720 |
| Jul 16, 2026 | 1,705.20 | 1,787.00 | 1,698.10 | 1,759.70 | 1,759.70 | 2.68% | 503,070 |
| Jul 15, 2026 | 1,715.00 | 1,747.00 | 1,666.10 | 1,713.70 | 1,713.70 | -0.27% | 474,652 |
| Jul 14, 2026 | 1,658.40 | 1,723.00 | 1,620.00 | 1,718.30 | 1,718.30 | 3.33% | 551,894 |
| Jul 13, 2026 | 1,615.00 | 1,670.30 | 1,602.10 | 1,662.90 | 1,662.90 | 2.54% | 309,915 |
| Jul 10, 2026 | 1,563.90 | 1,629.00 | 1,560.00 | 1,621.70 | 1,621.70 | 4.20% | 484,381 |
| 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 |