eClerx Services Limited (BOM:532927)
India
· Delayed Price · Currency is INR 4,840.05
-53.65 (-1.10%)
At close: Dec 5, 2025
eClerx Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,893.65 | 4,893.65 | 4,803.60 | 4,840.05 | 4,840.05 | -1.10% | 978 |
| Dec 4, 2025 | 4,860.35 | 4,920.00 | 4,830.45 | 4,893.70 | 4,893.70 | -0.66% | 4,814 |
| Dec 3, 2025 | 4,751.70 | 4,953.25 | 4,686.60 | 4,926.15 | 4,926.15 | 2.68% | 69,752 |
| Dec 2, 2025 | 4,668.90 | 4,817.55 | 4,653.90 | 4,797.35 | 4,797.35 | 2.31% | 5,929 |
| Dec 1, 2025 | 4,551.05 | 4,705.00 | 4,486.05 | 4,689.05 | 4,689.05 | 3.05% | 7,109 |
| Nov 28, 2025 | 4,472.05 | 4,607.00 | 4,470.05 | 4,550.05 | 4,550.05 | 1.29% | 180,697 |
| Nov 27, 2025 | 4,447.10 | 4,507.75 | 4,436.30 | 4,492.25 | 4,492.25 | 1.52% | 790 |
| Nov 26, 2025 | 4,430.30 | 4,468.80 | 4,390.00 | 4,424.95 | 4,424.95 | -0.12% | 1,703 |
| Nov 25, 2025 | 4,518.80 | 4,518.80 | 4,404.90 | 4,430.10 | 4,430.10 | -1.15% | 1,121 |
| Nov 24, 2025 | 4,450.50 | 4,552.35 | 4,401.05 | 4,481.55 | 4,481.55 | 0.24% | 100,629 |
| Nov 21, 2025 | 4,573.90 | 4,573.90 | 4,450.00 | 4,470.65 | 4,470.65 | -2.54% | 69,972 |
| Nov 20, 2025 | 4,450.45 | 4,624.90 | 4,426.40 | 4,587.05 | 4,587.05 | 3.68% | 3,485 |
| Nov 19, 2025 | 4,499.95 | 4,530.00 | 4,407.55 | 4,424.40 | 4,424.40 | -0.63% | 4,195 |
| Nov 18, 2025 | 4,562.50 | 4,562.50 | 4,445.55 | 4,452.50 | 4,452.50 | -2.25% | 941 |
| Nov 17, 2025 | 4,382.05 | 4,586.55 | 4,382.05 | 4,555.20 | 4,555.20 | 3.57% | 7,013 |
| Nov 14, 2025 | 4,370.45 | 4,474.60 | 4,370.45 | 4,398.35 | 4,398.35 | -1.09% | 3,210 |
| Nov 13, 2025 | 4,475.50 | 4,562.95 | 4,432.55 | 4,446.80 | 4,446.80 | -1.01% | 2,194 |
| Nov 12, 2025 | 4,352.15 | 4,549.80 | 4,352.15 | 4,492.10 | 4,492.10 | 3.58% | 5,038 |
| Nov 11, 2025 | 4,352.30 | 4,477.05 | 4,316.00 | 4,336.90 | 4,336.90 | -0.35% | 3,987 |
| Nov 10, 2025 | 4,040.95 | 4,380.00 | 4,040.95 | 4,352.25 | 4,352.25 | 1.44% | 7,408 |
| Nov 7, 2025 | 4,506.55 | 4,567.45 | 4,251.50 | 4,290.60 | 4,290.60 | -6.13% | 13,577 |
| Nov 6, 2025 | 4,741.05 | 4,761.65 | 4,557.65 | 4,570.90 | 4,570.90 | -3.53% | 2,112 |
| Nov 4, 2025 | 4,674.45 | 4,861.95 | 4,674.45 | 4,738.10 | 4,738.10 | 0.19% | 25,239 |
| Nov 3, 2025 | 4,788.75 | 4,820.00 | 4,701.00 | 4,729.20 | 4,729.20 | -0.10% | 4,342 |
| Oct 31, 2025 | 4,710.00 | 4,826.00 | 4,697.10 | 4,734.10 | 4,734.10 | 0.29% | 35,416 |
| Oct 30, 2025 | 4,699.85 | 4,751.00 | 4,632.15 | 4,720.30 | 4,720.30 | 1.79% | 4,019 |
| Oct 29, 2025 | 4,700.00 | 4,707.00 | 4,490.00 | 4,637.25 | 4,637.25 | -1.50% | 5,158 |
| Oct 28, 2025 | 4,709.00 | 4,785.85 | 4,675.75 | 4,707.80 | 4,707.80 | -1.67% | 7,293 |
| Oct 27, 2025 | 4,550.00 | 4,825.00 | 4,510.00 | 4,787.85 | 4,787.85 | 7.71% | 55,162 |
| Oct 24, 2025 | 4,447.75 | 4,520.00 | 4,300.85 | 4,445.10 | 4,445.10 | 2.03% | 4,651 |
| Oct 23, 2025 | 4,489.60 | 4,489.60 | 4,311.55 | 4,356.70 | 4,356.70 | -1.76% | 2,789 |
| Oct 21, 2025 | 4,323.05 | 4,530.05 | 4,323.05 | 4,434.75 | 4,434.75 | 2.59% | 4,933 |
| Oct 20, 2025 | 4,313.80 | 4,392.00 | 4,169.05 | 4,322.85 | 4,322.85 | 6.33% | 12,062 |
| Oct 17, 2025 | 4,100.50 | 4,169.00 | 4,062.50 | 4,065.60 | 4,065.60 | -0.80% | 1,555 |
| Oct 16, 2025 | 4,050.05 | 4,122.90 | 4,050.05 | 4,098.50 | 4,098.50 | 0.32% | 3,516 |
| Oct 15, 2025 | 4,024.10 | 4,152.40 | 4,002.05 | 4,085.45 | 4,085.45 | 1.38% | 1,859 |
| Oct 14, 2025 | 4,195.35 | 4,195.35 | 4,025.20 | 4,029.65 | 4,029.65 | -2.77% | 4,286 |
| Oct 13, 2025 | 4,027.40 | 4,175.00 | 4,020.90 | 4,144.55 | 4,144.55 | 1.41% | 3,202 |
| Oct 10, 2025 | 3,980.00 | 4,095.35 | 3,949.50 | 4,086.85 | 4,086.85 | 2.92% | 2,866 |
| Oct 9, 2025 | 4,063.60 | 4,063.60 | 3,938.85 | 3,971.00 | 3,971.00 | -2.26% | 2,228 |
| Oct 8, 2025 | 4,008.40 | 4,100.00 | 3,987.60 | 4,062.90 | 4,062.90 | 1.36% | 854 |
| Oct 7, 2025 | 4,026.05 | 4,026.05 | 3,983.00 | 4,008.40 | 4,008.40 | -0.16% | 846 |
| Oct 6, 2025 | 3,955.55 | 4,045.00 | 3,930.00 | 4,014.90 | 4,014.90 | 2.28% | 1,977 |
| Oct 3, 2025 | 3,985.05 | 4,031.90 | 3,907.00 | 3,925.40 | 3,925.40 | -1.22% | 4,524 |
| Oct 1, 2025 | 3,981.05 | 4,039.95 | 3,938.75 | 3,973.85 | 3,973.85 | -0.91% | 2,038 |
| Sep 30, 2025 | 4,040.00 | 4,134.80 | 3,981.25 | 4,010.15 | 4,010.15 | -1.02% | 3,038 |
| Sep 29, 2025 | 4,150.00 | 4,150.00 | 4,030.60 | 4,051.60 | 4,051.60 | -2.39% | 2,705 |
| Sep 26, 2025 | 4,249.95 | 4,273.05 | 4,103.00 | 4,150.65 | 4,150.65 | -2.55% | 6,331 |
| Sep 25, 2025 | 4,243.95 | 4,365.00 | 4,090.40 | 4,259.40 | 4,259.40 | 3.99% | 7,944 |
| Sep 24, 2025 | 4,170.15 | 4,244.95 | 4,051.00 | 4,095.95 | 4,095.95 | -3.45% | 4,142 |