Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

eClerx Services Limited (ECLERX.BO)

Compare
2,638.75
-142.80
(-5.13%)
At close: 3:43:22 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,819.902,819.902,587.602,638.752,638.752,651
Apr 3, 20252,759.652,798.402,713.252,781.552,781.551,363
Apr 2, 20252,730.052,749.552,679.952,742.652,742.65981
Apr 1, 20252,773.002,790.002,706.802,729.052,729.051,065
Mar 28, 20252,779.752,786.902,727.452,778.102,778.10947
Mar 27, 20252,748.652,786.552,703.952,759.752,759.751,644
Mar 26, 20252,809.952,809.952,726.052,738.802,738.801,523
Mar 25, 20252,748.202,813.702,727.452,770.602,770.601,705
Mar 24, 20252,746.102,771.802,713.202,753.952,753.951,522
Mar 21, 20252,590.402,773.252,590.402,746.102,746.103,776
Mar 20, 20252,595.002,650.002,595.002,621.302,621.301,567
Mar 19, 20252,726.002,726.002,567.102,580.852,580.852,480
Mar 18, 20252,554.952,613.002,514.252,573.202,573.202,136
Mar 17, 20252,501.902,591.952,501.902,510.802,510.804,534
Mar 13, 20252,599.952,618.902,510.002,521.902,521.902,337
Mar 12, 20252,629.952,677.452,560.002,610.902,610.903,058
Mar 11, 20252,685.002,685.002,558.252,593.852,593.853,385
Mar 10, 20252,750.202,805.702,690.002,697.202,697.203,484
Mar 7, 20252,782.002,850.002,768.952,795.752,795.751,707
Mar 6, 20252,667.052,815.652,667.052,782.002,782.004,321
Mar 5, 20252,602.002,809.702,602.002,693.852,693.855,967
Mar 4, 20252,560.002,678.502,500.002,665.852,665.855,392
Mar 3, 20252,805.052,831.252,612.302,618.952,618.954,544
Feb 28, 20252,943.552,943.552,815.902,839.352,839.351,748
Feb 27, 20253,017.153,034.002,933.552,945.102,945.10635
Feb 25, 20253,074.503,082.453,003.203,017.153,017.15520
Feb 24, 20253,204.953,204.953,020.003,073.153,073.15322
Feb 21, 20253,093.303,220.003,074.703,118.403,118.401,348
Feb 20, 20253,174.703,174.703,087.953,119.653,119.65957
Feb 19, 20253,020.903,137.503,020.903,112.303,112.301,378
Feb 18, 20253,053.353,053.352,948.303,027.453,027.451,872
Feb 17, 20253,040.053,094.302,953.653,002.153,002.152,303
Feb 14, 20253,199.953,199.952,955.053,096.153,096.151,287
Feb 13, 20253,094.503,123.103,046.053,075.203,075.201,120
Feb 12, 20253,023.003,130.002,940.703,070.453,070.452,539
Feb 11, 20253,147.703,147.703,007.653,045.453,045.452,722
Feb 10, 20253,122.553,195.053,117.553,145.703,145.701,365
Feb 7, 20253,170.003,262.453,167.403,186.253,186.251,635
Feb 6, 20253,269.203,271.403,140.003,168.603,168.602,000
Feb 5, 20253,239.953,316.453,171.003,296.253,296.252,856
Feb 4, 20253,180.053,254.953,175.553,199.803,199.80903
Feb 3, 20253,105.603,232.603,084.603,184.653,184.652,432
Feb 1, 20253,083.303,216.703,083.303,203.453,203.451,397
Jan 31, 20252,997.503,072.202,943.353,039.103,039.102,208
Jan 30, 20252,980.003,056.252,928.252,982.102,982.109,214
Jan 29, 20253,013.903,144.052,994.053,133.353,133.351,512
Jan 28, 20252,935.902,995.952,877.752,980.252,980.252,780
Jan 27, 20253,011.053,045.202,926.202,997.102,997.101,747
Jan 24, 20253,213.803,223.853,051.953,067.053,067.053,590
Jan 23, 20253,145.003,236.603,127.553,178.203,178.201,271
Jan 22, 20253,226.253,226.253,067.553,153.053,153.052,296
Jan 21, 20253,230.053,259.603,195.003,240.403,240.402,250
Jan 20, 20253,170.903,265.503,170.903,253.253,253.251,865
Jan 17, 20253,250.003,250.553,199.353,205.203,205.20677
Jan 16, 20253,225.003,288.153,225.003,264.003,264.001,030
Jan 15, 20253,195.003,245.003,124.853,213.553,213.556,136
Jan 14, 20253,171.953,311.703,169.703,189.453,189.454,410
Jan 13, 20253,250.003,299.403,151.003,195.753,195.752,785
Jan 10, 20253,210.053,359.603,210.053,263.003,263.002,477
Jan 9, 20253,320.003,331.453,253.553,267.753,267.754,526
Jan 8, 20253,405.003,405.003,318.103,338.003,338.003,738
Jan 7, 20253,379.003,428.703,340.103,393.003,393.003,043
Jan 6, 20253,508.003,524.753,362.303,387.153,387.153,450
Jan 3, 20253,566.303,567.003,480.003,499.003,499.004,637
Jan 2, 20253,477.803,547.353,473.603,517.953,517.954,720
Jan 1, 20253,579.953,673.403,390.703,478.603,478.604,420
Dec 31, 20243,569.953,569.953,455.053,480.253,480.252,971
Dec 30, 20243,630.103,647.503,450.003,493.553,493.554,499
Dec 27, 20243,597.953,663.203,524.803,646.803,646.802,496
Dec 26, 20243,625.703,625.703,506.053,553.253,553.251,363
Dec 24, 20243,670.003,670.003,525.003,625.703,625.705,335
Dec 23, 20243,664.953,692.603,593.553,612.903,612.904,766
Dec 20, 20243,783.603,783.603,590.703,615.803,615.805,028
Dec 19, 20243,734.203,793.153,714.003,737.803,737.802,625
Dec 18, 20243,819.953,819.953,691.103,734.153,734.1510,160
Dec 17, 20243,837.403,837.403,731.553,758.053,758.051,815
Dec 16, 20243,814.253,875.003,814.253,831.803,831.802,329
Dec 13, 20243,839.953,842.753,785.003,812.603,812.603,697
Dec 12, 20243,791.053,871.903,781.853,835.303,835.306,053
Dec 11, 20243,812.003,852.003,747.353,798.953,798.956,930
Dec 10, 20243,694.953,750.003,651.703,731.253,731.252,788
Dec 9, 20243,605.053,696.103,605.053,681.853,681.854,335
Dec 6, 20243,711.503,875.153,600.003,612.253,612.2511,640
Dec 5, 20243,620.653,711.603,620.653,702.903,702.902,908
Dec 4, 20243,579.953,621.753,539.853,609.403,609.401,580
Dec 3, 20243,559.803,594.953,520.003,557.103,557.1010,956
Dec 2, 20243,513.253,561.503,444.053,544.253,544.252,925
Nov 29, 20243,498.803,510.003,446.053,486.303,486.302,498
Nov 28, 20243,489.953,526.003,433.903,455.553,455.557,013
Nov 27, 20243,416.953,514.853,365.003,463.153,463.155,606
Nov 26, 20243,359.853,415.003,346.553,375.303,375.303,377
Nov 25, 20243,299.953,352.553,265.003,309.603,309.603,709
Nov 22, 20243,317.103,390.053,247.703,269.753,269.756,256
Nov 21, 20243,225.003,360.003,175.603,317.353,317.353,548
Nov 19, 20243,169.953,325.453,123.253,222.403,222.405,450
Nov 18, 20243,337.753,400.153,117.603,131.353,131.353,515
Nov 14, 20243,351.453,414.803,327.453,338.153,338.152,446
Nov 13, 20243,300.003,385.003,282.753,318.953,318.959,171
Nov 12, 20243,473.953,473.953,300.853,322.403,322.408,290
Nov 11, 20243,236.903,405.003,220.753,382.153,382.158,982
Nov 8, 20243,295.003,327.503,225.003,236.903,236.906,009
Nov 7, 20243,240.003,425.003,199.203,296.453,296.4510,820
Nov 6, 20243,179.953,344.752,965.053,263.353,263.3535,483
Nov 4, 20242,959.953,000.652,908.952,994.652,994.653,274
Nov 1, 20242,964.952,970.002,935.552,957.452,957.45945
Oct 31, 20242,970.852,995.952,907.002,914.552,914.553,238
Oct 29, 20242,800.002,872.852,725.052,856.502,856.503,257
Oct 28, 20242,860.802,860.802,652.002,721.302,721.303,119
Oct 25, 20242,709.952,791.802,709.952,771.352,771.351,677
Oct 24, 20242,844.952,844.952,727.002,777.002,777.002,666
Oct 23, 20242,900.002,900.002,818.352,840.602,840.603,490
Oct 22, 20242,929.552,945.402,824.002,840.402,840.403,827
Oct 21, 20243,003.353,003.402,918.352,929.552,929.551,595
Oct 18, 20243,000.003,035.152,935.003,003.353,003.353,825
Oct 17, 20243,015.503,029.902,975.303,010.603,010.603,335
Oct 16, 20243,024.703,048.752,956.852,998.102,998.102,757
Oct 15, 20243,052.353,125.003,008.003,071.853,071.853,255
Oct 14, 20243,054.053,088.102,981.803,052.403,052.404,691
Oct 11, 20243,026.003,106.503,026.003,091.803,091.802,351
Oct 10, 20243,109.153,143.953,059.303,070.703,070.701,200
Oct 9, 20243,175.353,175.353,108.553,119.253,119.251,759
Oct 8, 20243,050.003,179.952,988.903,138.403,138.406,330
Oct 7, 20243,021.503,217.552,984.053,076.203,076.2025,405
Oct 4, 20242,935.053,049.902,912.053,023.053,023.052,832
Oct 3, 20242,955.053,062.652,955.053,000.253,000.258,614
Oct 1, 20242,997.003,097.452,997.003,079.653,079.658,464
Sep 30, 20243,000.003,022.852,915.003,006.103,006.108,013
Sep 27, 20242,998.953,061.652,974.152,992.652,992.6515,834
Sep 26, 20242,890.153,015.302,883.552,965.752,965.7518,105
Sep 25, 20242,701.003,116.252,700.002,879.352,879.3571,283
Sep 24, 20242,709.252,808.502,707.952,727.802,727.803,727
Sep 23, 20242,702.002,736.952,694.402,719.052,719.051,591
Sep 20, 20242,717.102,719.002,685.052,702.152,702.153,592
Sep 19, 20242,711.902,743.652,692.352,710.902,710.902,619
Sep 18, 20242,685.602,725.002,651.002,701.552,701.555,117
Sep 17, 20242,731.452,767.652,701.002,710.502,710.506,536
Sep 16, 20242,821.802,830.002,737.752,767.652,767.654,234
Sep 13, 20242,800.002,860.002,777.402,816.202,816.204,209
Sep 12, 20242,815.002,852.952,755.102,797.302,797.303,401
Sep 11, 20242,809.902,817.702,759.452,796.102,796.105,066
Sep 10, 20242,787.152,787.152,739.402,755.852,755.852,081
Sep 9, 20242,856.152,856.152,693.752,774.502,774.504,319
Sep 6, 2024 1.00 Dividend
Sep 6, 20242,931.052,955.302,818.352,832.002,832.004,143
Sep 5, 20242,868.052,923.352,868.052,903.252,902.254,676
Sep 4, 20242,848.002,901.202,846.202,870.402,869.411,628
Sep 3, 20242,860.002,939.002,833.902,897.852,896.857,387
Sep 2, 20242,958.652,996.702,818.852,855.902,854.9212,672
Aug 30, 20242,848.402,920.002,819.752,900.902,899.904,529
Aug 29, 20242,899.002,902.352,800.302,837.352,836.373,738
Aug 28, 20242,830.652,924.002,817.002,859.402,858.4212,200
Aug 26, 20242,747.002,770.952,723.602,762.852,761.903,171
Aug 23, 20242,737.202,737.202,650.002,720.102,719.162,889
Aug 22, 20242,779.152,782.552,669.952,687.702,686.773,415
Aug 21, 20242,691.352,763.402,641.102,752.652,751.708,370
Aug 20, 20242,739.252,739.252,634.502,691.352,690.425,750
Aug 19, 20242,494.602,761.702,493.402,694.502,693.5722,189
Aug 16, 20242,424.352,509.602,404.902,494.652,493.792,353
Aug 14, 20242,450.052,457.452,370.802,401.102,400.276,800
Aug 13, 20242,575.002,587.452,476.452,484.652,483.792,019
Aug 12, 20242,433.002,562.302,433.002,553.902,553.023,788
Aug 9, 20242,535.002,575.202,438.102,481.802,480.953,123
Aug 8, 20242,490.002,538.652,474.102,524.702,523.831,637
Aug 7, 20242,500.002,514.852,446.202,466.702,465.853,965
Aug 6, 20242,400.052,498.002,400.052,484.102,483.249,349
Aug 5, 20242,240.502,431.002,240.502,422.152,421.327,992
Aug 2, 20242,449.952,450.002,410.052,440.452,439.612,358
Aug 1, 20242,402.152,480.002,396.852,450.052,449.214,730
Jul 31, 20242,396.352,412.152,379.002,395.602,394.771,262
Jul 30, 20242,378.952,413.252,339.152,396.352,395.522,801
Jul 29, 20242,390.002,425.802,356.002,359.952,359.143,994
Jul 26, 20242,390.852,416.752,373.902,387.352,386.532,142
Jul 25, 20242,400.002,425.002,374.152,390.852,390.032,061
Jul 24, 20242,357.002,435.852,357.002,427.602,426.763,821
Jul 23, 20242,390.002,447.902,354.252,386.352,385.534,428
Jul 22, 20242,409.902,446.302,385.002,434.302,433.462,354
Jul 19, 20242,480.002,509.852,422.352,430.602,429.762,027
Jul 18, 20242,480.002,500.952,443.002,461.602,460.754,886
Jul 16, 20242,506.002,520.002,483.152,498.202,497.341,236
Jul 15, 20242,560.052,579.202,506.002,526.802,525.934,300
Jul 12, 20242,521.002,642.102,508.102,555.852,554.975,730
Jul 11, 20242,551.002,551.002,502.402,519.002,518.131,103
Jul 10, 20242,505.002,548.602,435.752,537.502,536.636,082
Jul 9, 20242,499.002,511.552,468.552,505.052,504.191,737
Jul 8, 20242,505.002,518.302,463.402,500.102,499.242,056
Jul 5, 20242,511.002,516.652,486.502,500.052,499.193,549
Jul 4, 20242,474.002,560.002,474.002,521.852,520.984,199
Jul 3, 20242,473.002,525.002,451.252,517.152,516.2820,473
Jul 2, 20242,450.502,470.002,442.002,457.552,456.704,346
Jul 1, 20242,437.002,454.102,387.552,444.602,443.764,736
Jun 28, 20242,400.102,429.802,400.102,417.852,417.023,499
Jun 27, 20242,424.252,428.052,384.452,399.002,398.175,399
Jun 26, 20242,390.052,428.052,383.802,412.252,411.426,189
Jun 25, 20242,375.302,414.002,356.602,373.502,372.685,629
Jun 24, 20242,409.702,416.002,350.002,362.902,362.093,003
Jun 21, 20242,385.002,510.002,384.152,405.002,404.1721,848
Jun 20, 20242,395.002,395.302,338.002,377.052,376.235,980
Jun 19, 20242,409.952,409.952,350.052,382.852,382.033,829
Jun 18, 20242,381.402,447.752,367.002,370.502,369.685,201
Jun 14, 20242,400.052,407.552,377.202,383.702,382.882,682
Jun 13, 20242,390.002,424.002,388.502,409.402,408.574,798
Jun 12, 20242,409.002,413.852,373.102,387.152,386.331,012
Jun 11, 20242,419.602,425.002,376.002,395.652,394.821,949
Jun 10, 20242,325.652,433.952,325.652,402.252,401.4217,757
Jun 7, 20242,244.502,339.202,225.002,319.252,318.456,514
Jun 6, 20242,164.402,229.752,155.002,219.552,218.795,700
Jun 5, 20242,168.002,179.652,116.002,129.752,129.023,644
Jun 4, 20242,190.052,225.002,132.002,159.352,158.619,390
Jun 3, 20242,237.002,237.002,179.102,192.902,192.141,695
May 31, 20242,215.002,227.902,186.152,193.452,192.691,455
May 30, 20242,201.152,238.452,200.002,215.002,214.243,225
May 29, 20242,195.002,219.902,173.952,215.852,215.094,048
May 28, 20242,190.052,208.852,160.002,182.352,181.604,028
May 27, 20242,263.952,269.252,154.952,182.402,181.656,195
May 24, 20242,291.002,301.952,241.052,244.202,243.434,746
May 23, 20242,321.052,340.002,272.552,277.802,277.022,666
May 22, 20242,335.052,357.402,299.852,319.402,318.602,816
May 21, 20242,360.052,364.002,306.952,341.602,340.793,904
May 17, 20242,340.002,351.552,253.702,277.202,276.4214,987
May 16, 20242,341.052,411.002,341.002,403.202,402.373,044
May 15, 20242,287.952,329.002,261.552,301.352,300.562,743
May 14, 20242,185.002,278.002,127.102,244.902,244.134,151
May 13, 20242,305.052,333.002,152.002,176.602,175.855,938
May 10, 20242,385.002,385.002,282.002,296.002,295.212,045
May 9, 20242,380.452,390.602,320.202,335.052,334.251,138
May 8, 20242,350.552,386.252,319.602,374.202,373.381,042
May 7, 20242,366.052,391.352,313.002,380.752,379.931,709
May 6, 20242,410.052,448.152,354.402,375.252,374.431,664
May 3, 20242,450.852,475.002,411.052,423.002,422.172,437
May 2, 20242,469.602,474.952,430.002,456.552,455.70670
Apr 30, 20242,474.402,494.802,444.402,459.152,458.30941
Apr 29, 20242,425.052,501.002,419.102,482.252,481.402,686
Apr 26, 20242,484.652,484.652,424.452,431.202,430.36988
Apr 25, 20242,423.252,465.952,423.252,454.152,453.301,160
Apr 24, 20242,359.952,444.752,353.002,400.552,399.721,946
Apr 23, 20242,372.552,372.552,320.002,350.852,350.042,497
Apr 22, 20242,366.302,395.852,322.952,333.702,332.902,725
Apr 19, 20242,411.002,442.452,393.652,405.002,404.172,814
Apr 18, 20242,422.052,466.152,422.052,450.902,450.06769
Apr 16, 20242,484.852,484.852,421.052,431.902,431.06574
Apr 15, 20242,428.052,466.402,366.002,458.702,457.851,654
Apr 12, 20242,519.952,519.952,428.002,436.202,435.36982
Apr 10, 20242,478.002,517.752,478.002,482.802,481.941,443
Apr 9, 20242,477.302,491.352,446.352,465.102,464.2513,751
Apr 8, 20242,488.602,526.802,458.702,477.952,477.101,985
Apr 5, 20242,514.352,514.352,436.552,476.552,475.702,642
Apr 4, 20242,499.952,548.752,464.302,477.602,476.753,590