eClerx Services Limited ECLERX
NSE · India · Commercial Services
INR 1,802.90-17.00 (-0.93%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,819.90 | +2.84% | INR 1,772.00 | INR 1,848.70 | INR 1,772.00 | 177.44K |
| 2026-09-29 | INR 1,769.70 | -2.56% | INR 1,818.00 | INR 1,829.90 | INR 1,762.00 | 175.17K |
| 2026-09-28 | INR 1,816.20 | -4.35% | INR 1,889.90 | INR 1,890.00 | INR 1,806.20 | 298.54K |
| 2026-09-25 | INR 1,898.80 | +0.46% | INR 1,890.00 | INR 1,908.20 | INR 1,866.10 | 121.99K |
| 2026-09-24 | INR 1,890.10 | -1.77% | INR 1,910.00 | INR 1,920.80 | INR 1,880.00 | 63.18K |
| 2026-09-23 | INR 1,924.20 | +0.01% | INR 1,924.10 | INR 1,940.00 | INR 1,909.60 | 60.07K |
| 2026-09-22 | INR 1,924.10 | -1.39% | INR 1,965.00 | INR 1,998.90 | INR 1,908.30 | 210.09K |
| 2026-09-21 | INR 1,951.20 | +1.86% | INR 1,915.00 | INR 1,962.80 | INR 1,902.50 | 118.27K |
| 2026-09-18 | INR 1,915.60 | -0.38% | INR 1,919.40 | INR 1,938.80 | INR 1,898.70 | 177.53K |
| 2026-09-17 | INR 1,923.00 | -1.95% | INR 1,971.00 | INR 2,017.00 | INR 1,914.00 | 233.21K |
| 2026-09-16 | INR 1,961.20 | +3.50% | INR 1,890.50 | INR 1,968.00 | INR 1,848.20 | 182.68K |
| 2026-09-15 | INR 1,894.80 | -0.25% | INR 1,890.80 | INR 1,968.80 | INR 1,885.00 | 202.42K |
| 2026-09-14 | INR 1,899.60 | 0.00% | INR 1,899.60 | INR 1,899.60 | INR 1,899.60 | 0 |
| 2026-09-11 | INR 1,899.60 | -0.01% | INR 1,875.00 | INR 1,917.00 | INR 1,864.20 | 107.58K |
| 2026-09-10 | INR 1,899.80 | -1.19% | INR 1,930.00 | INR 1,930.10 | INR 1,890.40 | 72.76K |
| 2026-09-09 | INR 1,922.60 | -1.16% | INR 1,945.10 | INR 1,945.10 | INR 1,900.20 | 89.51K |
| 2026-09-08 | INR 1,945.10 | +2.98% | INR 1,907.80 | INR 1,959.00 | INR 1,888.00 | 168.42K |
| 2026-09-07 | INR 1,888.80 | -0.89% | INR 1,905.70 | INR 1,910.70 | INR 1,858.00 | 171.96K |
| 2026-09-04 | INR 1,905.70 | -3.35% | INR 1,960.00 | INR 1,967.80 | INR 1,878.30 | 163.14K |
| 2026-09-03 | INR 1,971.70 | -1.64% | INR 2,005.00 | INR 2,050.10 | INR 1,930.40 | 265.25K |
| 2026-09-02 | INR 2,004.50 | +1.56% | INR 1,950.00 | INR 2,020.00 | INR 1,929.40 | 264.72K |
| 2026-09-01 | INR 1,973.80 | -0.16% | INR 1,950.00 | INR 1,997.70 | INR 1,892.30 | 298.44K |
| 2026-08-31 | INR 1,976.90 | +1.09% | INR 1,955.50 | INR 2,062.00 | INR 1,937.70 | 1.18M |
| 2026-08-28 | INR 1,955.50 | +0.75% | INR 1,938.90 | INR 1,998.00 | INR 1,930.00 | 188.64K |
| 2026-08-27 | INR 1,940.90 | -0.16% | INR 1,942.00 | INR 1,972.20 | INR 1,915.30 | 181.17K |
| 2026-08-26 | INR 1,944.00 | +3.43% | INR 1,891.40 | INR 1,962.50 | INR 1,891.40 | 390.44K |
| 2026-08-25 | INR 1,879.50 | +3.11% | INR 1,836.80 | INR 1,890.00 | INR 1,815.00 | 192.70K |
| 2026-08-24 | INR 1,822.80 | +0.39% | INR 1,815.70 | INR 1,869.30 | INR 1,812.20 | 126.57K |
| 2026-08-21 | INR 1,815.70 | +0.60% | INR 1,812.10 | INR 1,831.70 | INR 1,785.20 | 77.99K |
| 2026-08-20 | INR 1,804.80 | -1.53% | INR 1,835.00 | INR 1,840.80 | INR 1,797.00 | 158.77K |
| 2026-08-19 | INR 1,832.90 | +1.53% | INR 1,806.00 | INR 1,855.20 | INR 1,791.00 | 122.58K |
| 2026-08-18 | INR 1,805.20 | -2.36% | INR 1,850.10 | INR 1,854.00 | INR 1,773.90 | 141.79K |
| 2026-08-17 | INR 1,848.90 | -2.54% | INR 1,891.60 | INR 1,891.60 | INR 1,829.50 | 172.31K |
| 2026-08-14 | INR 1,897.00 | +1.48% | INR 1,879.00 | INR 1,925.40 | INR 1,862.10 | 179.77K |
| 2026-08-13 | INR 1,869.40 | +3.27% | INR 1,790.00 | INR 1,881.00 | INR 1,770.20 | 180.08K |
| 2026-08-12 | INR 1,810.20 | +0.81% | INR 1,806.00 | INR 1,822.00 | INR 1,781.40 | 98.90K |
| 2026-08-11 | INR 1,795.60 | +1.83% | INR 1,765.00 | INR 1,830.00 | INR 1,733.00 | 240.47K |
| 2026-08-10 | INR 1,763.30 | -0.33% | INR 1,769.00 | INR 1,794.00 | INR 1,750.00 | 137.85K |
| 2026-08-07 | INR 1,769.10 | -5.52% | INR 1,859.20 | INR 1,895.00 | INR 1,756.30 | 378.42K |
| 2026-08-06 | INR 1,872.40 | -2.37% | INR 1,890.00 | INR 1,898.00 | INR 1,811.30 | 773.31K |
| 2026-08-05 | INR 1,917.80 | -0.07% | INR 1,924.90 | INR 1,939.50 | INR 1,895.00 | 99.71K |
| 2026-08-04 | INR 1,919.20 | -0.16% | INR 1,898.20 | INR 1,945.00 | INR 1,882.00 | 98.27K |
| 2026-08-03 | INR 1,922.20 | +4.16% | INR 1,860.10 | INR 1,945.00 | INR 1,852.00 | 159.97K |
| 2026-07-31 | INR 1,845.50 | -3.42% | INR 1,910.90 | INR 1,914.00 | INR 1,834.80 | 208.46K |
| 2026-07-30 | INR 1,910.90 | -2.10% | INR 1,890.00 | INR 1,994.60 | INR 1,890.00 | 211.97K |
| 2026-07-29 | INR 1,951.80 | +2.85% | INR 1,914.50 | INR 1,964.40 | INR 1,864.60 | 335.71K |
| 2026-07-28 | INR 1,897.70 | +4.75% | INR 1,811.70 | INR 1,932.40 | INR 1,811.70 | 464.37K |
| 2026-07-27 | INR 1,811.70 | -2.68% | INR 1,860.00 | INR 1,896.00 | INR 1,735.00 | 436.18K |
| 2026-07-24 | INR 1,861.50 | -1.48% | INR 1,880.50 | INR 1,898.60 | INR 1,811.00 | 205.76K |
| 2026-07-23 | INR 1,889.40 | -2.95% | INR 1,912.00 | INR 1,918.00 | INR 1,855.10 | 320.45K |
| 2026-07-22 | INR 1,946.90 | +1.19% | INR 1,935.40 | INR 1,974.40 | INR 1,865.20 | 382.83K |
| 2026-07-21 | INR 1,924.00 | +2.48% | INR 1,876.90 | INR 1,945.00 | INR 1,865.20 | 377.47K |
| 2026-07-20 | INR 1,877.50 | -5.17% | INR 1,926.00 | INR 1,976.00 | INR 1,803.20 | 1.62M |
| 2026-07-17 | INR 1,979.80 | +12.51% | INR 1,760.00 | INR 2,025.00 | INR 1,744.20 | 3.50M |
| 2026-07-16 | INR 1,759.70 | +2.68% | INR 1,705.20 | INR 1,787.00 | INR 1,698.10 | 503.07K |
| 2026-07-15 | INR 1,713.70 | -0.27% | INR 1,715.00 | INR 1,747.00 | INR 1,666.10 | 474.65K |
| 2026-07-14 | INR 1,718.30 | +3.33% | INR 1,658.40 | INR 1,723.00 | INR 1,620.00 | 551.89K |
| 2026-07-13 | INR 1,662.90 | +2.54% | INR 1,615.00 | INR 1,670.30 | INR 1,602.10 | 309.92K |
| 2026-07-10 | INR 1,621.70 | +4.20% | INR 1,563.90 | INR 1,629.00 | INR 1,560.00 | 484.38K |
| 2026-07-09 | INR 1,556.40 | +5.35% | INR 1,484.60 | INR 1,566.70 | INR 1,465.40 | 440.14K |
| 2026-07-08 | INR 1,477.30 | -1.61% | INR 1,494.00 | INR 1,529.90 | INR 1,462.00 | 224.40K |
| 2026-07-07 | INR 1,501.50 | +0.21% | INR 1,500.00 | INR 1,517.30 | INR 1,482.00 | 158.26K |
| 2026-07-06 | INR 1,498.30 | +0.64% | INR 1,499.00 | INR 1,525.00 | INR 1,464.90 | 325.95K |
| 2026-07-03 | INR 1,488.80 | +7.01% | INR 1,404.00 | INR 1,511.80 | INR 1,404.00 | 1.31M |
| 2026-07-02 | INR 1,391.30 | +4.42% | INR 1,341.30 | INR 1,439.90 | INR 1,341.10 | 911.23K |
| 2026-07-01 | INR 1,332.40 | +0.57% | INR 1,330.00 | INR 1,364.80 | INR 1,328.20 | 104.14K |
| 2026-06-30 | INR 1,324.90 | -1.52% | INR 1,359.90 | INR 1,373.80 | INR 1,320.00 | 283.01K |
| 2026-06-29 | INR 1,345.30 | -4.22% | INR 1,387.10 | INR 1,403.40 | INR 1,332.00 | 470.59K |
| 2026-06-26 | INR 1,404.50 | 0.00% | INR 1,404.50 | INR 1,404.50 | INR 1,404.50 | 0 |
| 2026-06-25 | INR 1,404.50 | +0.75% | INR 1,399.00 | INR 1,413.10 | INR 1,375.60 | 225.77K |
| 2026-06-24 | INR 1,394.10 | +0.69% | INR 1,390.90 | INR 1,412.00 | INR 1,377.80 | 219.44K |
| 2026-06-23 | INR 1,384.50 | -4.50% | INR 1,442.70 | INR 1,442.70 | INR 1,378.00 | 364.08K |
| 2026-06-22 | INR 1,449.80 | +2.19% | INR 1,418.70 | INR 1,459.30 | INR 1,418.70 | 127.29K |
| 2026-06-19 | INR 1,418.70 | -2.03% | INR 1,440.00 | INR 1,440.00 | INR 1,393.00 | 242.04K |
| 2026-06-18 | INR 1,448.10 | -0.57% | INR 1,456.00 | INR 1,456.00 | INR 1,420.10 | 179.85K |
| 2026-06-17 | INR 1,456.40 | +1.41% | INR 1,448.80 | INR 1,472.00 | INR 1,425.00 | 190.25K |
| 2026-06-16 | INR 1,436.10 | +2.13% | INR 1,410.00 | INR 1,444.00 | INR 1,401.20 | 178.47K |
| 2026-06-15 | INR 1,406.10 | +0.72% | INR 1,435.00 | INR 1,446.00 | INR 1,396.70 | 248.97K |
| 2026-06-12 | INR 1,396.00 | +4.42% | INR 1,354.30 | INR 1,399.90 | INR 1,344.40 | 118.50K |
| 2026-06-11 | INR 1,336.90 | -1.68% | INR 1,361.90 | INR 1,369.00 | INR 1,321.00 | 164.06K |
| 2026-06-10 | INR 1,359.80 | -3.91% | INR 1,415.00 | INR 1,424.90 | INR 1,354.00 | 148.60K |
| 2026-06-09 | INR 1,415.10 | +2.19% | INR 1,384.80 | INR 1,421.80 | INR 1,362.00 | 241.36K |
| 2026-06-08 | INR 1,384.80 | +0.34% | INR 1,375.00 | INR 1,408.00 | INR 1,341.20 | 207.30K |
| 2026-06-05 | INR 1,380.10 | -1.95% | INR 1,410.00 | INR 1,431.00 | INR 1,371.20 | 186.26K |
| 2026-06-04 | INR 1,407.60 | -2.21% | INR 1,431.70 | INR 1,432.00 | INR 1,403.00 | 246.21K |
| 2026-06-03 | INR 1,439.40 | -5.13% | INR 1,519.00 | INR 1,524.20 | INR 1,423.70 | 436.34K |
| 2026-06-02 | INR 1,517.20 | +2.92% | INR 1,465.10 | INR 1,551.00 | INR 1,447.00 | 298.34K |
| 2026-06-01 | INR 1,474.10 | -2.24% | INR 1,516.60 | INR 1,539.30 | INR 1,467.20 | 177.32K |
| 2026-05-29 | INR 1,507.80 | -2.15% | INR 1,547.30 | INR 1,556.40 | INR 1,489.00 | 186.08K |
| 2026-05-28 | INR 1,540.90 | 0.00% | INR 1,540.90 | INR 1,540.90 | INR 1,540.90 | 0 |