eClerx Services Limited ECLERX
NSE · Hindistan · Ticari Hizmetler
INR 1.802,90-17,00 (-%0,93)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |