eClerx Services Limited (NSE:ECLERX)
India · Delayed Price · Currency is INR 1,597.10
+8.60 (0.54%)
Nov 6, 2026, 3:29 PM IST
eClerx Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,586.90 | 1,622.90 | 1,562.10 | 1,597.10 | 1,597.10 | 0.54% | 156,091 |
| Nov 5, 2026 | 1,583.90 | 1,619.20 | 1,576.50 | 1,588.50 | 1,588.50 | 1.68% | 185,349 |
| Nov 4, 2026 | 1,584.00 | 1,598.40 | 1,536.10 | 1,562.30 | 1,562.30 | -0.99% | 180,734 |
| Nov 3, 2026 | 1,598.60 | 1,598.60 | 1,553.80 | 1,578.00 | 1,578.00 | -0.50% | 143,095 |
| Nov 2, 2026 | 1,570.00 | 1,605.00 | 1,502.10 | 1,585.90 | 1,585.90 | 1.88% | 309,107 |
| Oct 30, 2026 | 1,659.90 | 1,659.90 | 1,490.00 | 1,556.70 | 1,556.70 | -6.26% | 1,509,168 |
| Oct 29, 2026 | 1,833.30 | 1,833.30 | 1,630.00 | 1,660.60 | 1,660.60 | -11.02% | 1,231,519 |
| Oct 28, 2026 | 1,887.90 | 1,911.00 | 1,852.20 | 1,866.20 | 1,866.20 | -1.61% | 100,288 |
| Oct 27, 2026 | 1,865.20 | 1,930.00 | 1,864.90 | 1,896.70 | 1,896.70 | 1.07% | 100,439 |
| Oct 26, 2026 | 1,870.90 | 1,916.10 | 1,841.50 | 1,876.60 | 1,876.60 | -0.80% | 149,695 |
| Oct 23, 2026 | 1,931.20 | 1,979.20 | 1,856.00 | 1,891.70 | 1,891.70 | -2.00% | 237,942 |
| Oct 22, 2026 | 1,928.00 | 1,943.70 | 1,881.30 | 1,930.30 | 1,930.30 | 0.08% | 208,721 |
| Oct 21, 2026 | 1,906.80 | 1,965.00 | 1,890.00 | 1,928.70 | 1,928.70 | 0.45% | 212,260 |
| Oct 19, 2026 | 1,951.20 | 1,958.50 | 1,910.00 | 1,920.00 | 1,920.00 | -1.89% | 102,677 |
| Oct 16, 2026 | 2,000.00 | 2,011.70 | 1,950.00 | 1,957.00 | 1,957.00 | -2.06% | 176,434 |
| Oct 15, 2026 | 1,970.50 | 2,007.90 | 1,917.70 | 1,998.20 | 1,998.20 | 1.56% | 228,040 |
| Oct 14, 2026 | 1,960.00 | 2,022.60 | 1,933.00 | 1,967.60 | 1,967.60 | 0.16% | 338,651 |
| Oct 13, 2026 | 1,863.40 | 1,974.00 | 1,848.10 | 1,964.50 | 1,964.50 | 5.43% | 505,636 |
| Oct 12, 2026 | 1,866.80 | 1,914.60 | 1,854.60 | 1,863.40 | 1,863.40 | -0.18% | 52,449 |
| Oct 9, 2026 | 1,846.40 | 1,883.90 | 1,838.10 | 1,866.80 | 1,866.80 | 1.08% | 56,337 |
| Oct 8, 2026 | 1,890.40 | 1,915.10 | 1,828.80 | 1,846.80 | 1,846.80 | -2.59% | 73,080 |
| Oct 7, 2026 | 1,917.50 | 1,917.50 | 1,868.80 | 1,896.00 | 1,896.00 | -1.11% | 122,326 |
| Oct 6, 2026 | 1,884.00 | 1,936.40 | 1,878.00 | 1,917.20 | 1,917.20 | 1.75% | 184,481 |
| Oct 5, 2026 | 1,819.20 | 1,898.00 | 1,812.10 | 1,884.30 | 1,884.30 | 4.51% | 142,484 |
| Oct 1, 2026 | 1,811.90 | 1,829.80 | 1,782.80 | 1,802.90 | 1,802.90 | -0.93% | 106,573 |
| Sep 30, 2026 | 1,772.00 | 1,848.70 | 1,772.00 | 1,819.90 | 1,819.90 | 2.84% | 177,436 |
| Sep 29, 2026 | 1,818.00 | 1,829.90 | 1,762.00 | 1,769.70 | 1,769.70 | -2.56% | 175,169 |
| 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 |