Skip to main content
eClerx Services Limited (NSE:ECLERX)
India flag India · Delayed Price · Currency is INR
4,832.20
-64.40 (-1.32%)
At close: Dec 5, 2025

eClerx Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,880.204,880.204,799.704,832.204,832.20-1.32%44,951
Dec 4, 20254,905.004,924.404,829.004,896.604,896.60-0.30%83,965
Dec 3, 20254,794.804,959.004,686.804,911.404,911.402.43%316,753
Dec 2, 20254,657.004,815.004,657.004,794.804,794.802.24%217,389
Dec 1, 20254,560.004,711.004,523.704,689.804,689.803.06%145,757
Nov 28, 20254,490.404,614.004,457.304,550.704,550.701.34%75,938
Nov 27, 20254,459.004,512.004,432.704,490.404,490.401.39%31,938
Nov 26, 20254,478.304,478.304,387.304,428.804,428.800.01%45,260
Nov 25, 20254,501.604,515.104,404.004,428.204,428.20-2.01%40,828
Nov 24, 20254,463.704,554.604,400.004,519.004,519.001.39%59,448
Nov 21, 20254,558.204,578.004,438.104,457.104,457.10-3.02%141,023
Nov 20, 20254,469.404,620.004,426.204,595.704,595.703.85%84,743
Nov 19, 20254,459.004,540.404,410.304,425.404,425.40-0.60%68,488
Nov 18, 20254,570.004,577.904,445.004,451.904,451.90-2.48%42,350
Nov 17, 20254,400.604,584.704,400.604,565.104,565.103.74%92,268
Nov 14, 20254,469.004,476.004,374.204,400.604,400.60-1.04%42,590
Nov 13, 20254,509.004,571.204,427.404,446.804,446.80-0.91%81,692
Nov 12, 20254,376.104,551.004,360.704,487.504,487.503.36%196,740
Nov 11, 20254,355.004,480.004,316.004,341.704,341.70-0.50%108,911
Nov 10, 20254,279.504,384.504,257.504,363.404,363.401.96%86,287
Nov 7, 20254,580.004,580.004,252.004,279.504,279.50-6.35%154,008
Nov 6, 20254,768.004,785.004,554.204,569.904,569.90-3.56%82,406
Nov 4, 20254,757.904,867.904,705.004,738.404,738.400.11%210,995
Nov 3, 20254,740.004,824.004,698.604,733.004,733.000.11%113,743
Oct 31, 20254,707.904,828.604,695.304,727.604,727.600.13%118,006
Oct 30, 20254,630.004,749.904,629.904,721.304,721.301.76%128,353
Oct 29, 20254,714.604,714.604,492.504,639.604,639.60-1.65%181,819
Oct 28, 20254,699.104,787.004,684.004,717.404,717.40-1.46%131,267
Oct 27, 20254,557.804,830.004,509.004,787.304,787.307.66%2,320,421
Oct 24, 20254,389.004,520.004,301.004,446.604,446.602.37%105,996
Oct 23, 20254,439.804,455.004,305.404,343.804,343.80-2.16%128,047
Oct 21, 20254,359.004,527.004,335.904,439.804,439.802.91%51,926
Oct 20, 20254,174.004,393.004,153.904,314.404,314.406.01%433,578
Oct 17, 20254,101.004,172.604,057.604,069.704,069.70-1.03%26,262
Oct 16, 20254,100.004,130.504,058.804,112.004,112.000.65%25,772
Oct 15, 20254,037.804,158.103,993.604,085.404,085.401.35%31,713
Oct 14, 20254,175.004,175.004,025.004,031.004,031.00-2.74%36,160
Oct 13, 20254,052.904,179.004,011.004,144.404,144.401.48%49,834
Oct 10, 20254,004.004,097.703,953.204,084.104,084.102.90%47,875
Oct 9, 20254,081.004,081.003,935.003,969.003,969.00-2.27%27,758
Oct 8, 20254,043.404,110.003,986.504,061.004,061.001.27%42,390
Oct 7, 20254,049.804,049.803,981.004,009.904,009.90-0.22%22,180
Oct 6, 20253,956.004,045.003,917.304,018.804,018.802.31%63,487
Oct 3, 20253,989.804,038.903,906.003,928.003,928.00-1.15%70,572
Oct 1, 20254,020.004,048.003,939.003,973.503,973.50-1.05%46,065
Sep 30, 20254,051.904,141.003,982.804,015.704,015.70-0.83%71,605
Sep 29, 20254,112.004,135.904,030.004,049.204,049.20-2.59%84,025
Sep 26, 20254,237.804,276.004,101.004,156.904,156.90-2.12%156,878
Sep 25, 20254,080.704,367.004,067.204,247.004,247.003.60%304,776
Sep 24, 20254,233.004,236.404,047.804,099.504,099.50-3.56%111,294