eClerx Services Limited - ECLERX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,905	4,896.6	4,896.6	4,924.4	4,829	83,963
December 03, 2025	4,794.8	4,911.4	4,911.4	4,959	4,686.8	316,753
December 02, 2025	4,657	4,794.8	4,794.8	4,815	4,657	217,389
December 01, 2025	4,560	4,689.8	4,689.8	4,711	4,523.7	145,757
November 28, 2025	4,490.4	4,550.7	4,550.7	4,614	4,457.3	75,931
November 27, 2025	4,459	4,490.4	4,490.4	4,512	4,432.7	31,938
November 26, 2025	4,478.3	4,428.8	4,428.8	4,478.3	4,387.3	45,309
November 25, 2025	4,501.6	4,428.2	4,428.2	4,515.1	4,404	40,856
November 24, 2025	4,463.7	4,519	4,519	4,554.6	4,400	59,448
November 21, 2025	4,558.2	4,457.1	4,457.1	4,578	4,438.1	141,023
November 19, 2025	4,459	4,425.4	4,425.4	4,540.4	4,410.3	68,488
November 18, 2025	4,570	4,451.9	4,451.9	4,577.9	4,445	42,350
November 17, 2025	4,400.6	4,565.1	4,565.1	4,584.7	4,400.6	92,268
November 14, 2025	4,469	4,400.6	4,400.6	4,476	4,374.2	42,590
November 13, 2025	4,509	4,446.8	4,446.8	4,571.2	4,427.4	81,692
November 12, 2025	4,376.1	4,487.5	4,487.5	4,551	4,360.7	196,740
November 11, 2025	4,355	4,341.7	4,341.7	4,480	4,316	108,912
November 10, 2025	4,279.5	4,363.4	4,363.4	4,384.5	4,257.5	86,287
November 07, 2025	4,580	4,279.5	4,279.5	4,580	4,252	154,008
November 06, 2025	4,768	4,569.9	4,569.9	4,785	4,554.2	82,406
November 04, 2025	4,757.9	4,721.5	4,738.4	4,867.9	4,705	210,995
November 03, 2025	4,740	4,733	4,733	4,824	4,698.6	113,754
October 31, 2025	4,707.9	4,727.6	4,727.6	4,828.6	4,695.3	118,720
October 30, 2025	4,630	4,721.3	4,721.3	4,749.9	4,629.9	128,353
October 29, 2025	4,714.6	4,639.6	4,639.6	4,714.6	4,492.5	181,819
October 28, 2025	4,699.1	4,717.4	4,717.4	4,787	4,684	131,267
October 27, 2025	4,557.8	4,787.3	4,787.3	4,830	4,509	2.32M
October 24, 2025	4,389	4,446.6	4,446.6	4,520	4,301	105,996
October 23, 2025	4,439.8	4,343.8	4,343.8	4,455	4,305.4	128,203
October 21, 2025	4,359	4,439.8	4,439.8	4,527	4,335.9	51,926
October 20, 2025	4,174	4,314.4	4,314.4	4,393	4,153.9	433,578
October 17, 2025	4,101	4,069.7	4,069.7	4,172.6	4,057.6	26,274
October 16, 2025	4,100	4,112	4,112	4,130.5	4,058.8	25,776
October 15, 2025	4,037.8	4,085.4	4,085.4	4,158.1	3,993.6	31,734
October 14, 2025	4,175	4,031	4,031	4,175	4,025	36,132
October 13, 2025	4,052.9	4,144.4	4,144.4	4,179	4,011	49,841
October 10, 2025	4,004	4,084.1	4,084.1	4,097.7	3,953.2	47,875
October 09, 2025	4,081	3,969	3,969	4,081	3,935	27,769
October 08, 2025	4,043.4	4,061	4,061	4,110	3,986.5	42,406
October 07, 2025	4,049.8	4,009.9	4,009.9	4,049.8	3,981	22,181
October 06, 2025	3,956	4,018.8	4,018.8	4,045	3,917.3	63,561
October 03, 2025	3,989.8	3,928	3,928	4,038.9	3,906	70,593
October 01, 2025	4,020	3,973.5	3,973.5	4,048	3,939	46,076
September 30, 2025	4,051.9	4,015.7	4,015.7	4,141	3,982.8	71,606
September 29, 2025	4,112	4,049.2	4,049.2	4,135.9	4,030	84,035
September 26, 2025	4,237.8	4,156.9	4,156.9	4,276	4,101	156,878
September 25, 2025	4,080.7	4,247	4,247	4,367	4,067.2	304,779
September 24, 2025	4,233	4,099.5	4,099.5	4,236.4	4,047.8	111,294
September 23, 2025	4,265	4,250.9	4,250.9	4,335	4,231.5	30,816
September 22, 2025	4,289.9	4,264.1	4,264.1	4,336	4,232.6	48,894
September 19, 2025	4,430.9	4,270.3	4,270.3	4,487	4,204	122,458
September 18, 2025	4,428.5	4,409	4,409	4,532.1	4,380	86,542
September 17, 2025	4,395	4,394.4	4,394.4	4,413.8	4,336.4	26,411
September 16, 2025	4,370.2	4,374.8	4,374.8	4,485.6	4,345.8	54,023
September 15, 2025	4,425.4	4,370.2	4,370.2	4,445.6	4,337.1	38,633
September 12, 2025	4,485	4,429.3	4,429.3	4,499	4,410	53,245
September 11, 2025	4,458	4,509.1	4,509.1	4,600	4,406	135,487
September 10, 2025	4,385	4,475	4,475	4,578.4	4,299.2	254,401
September 09, 2025	4,231.8	4,338.2	4,338.2	4,404	4,220	141,899
September 08, 2025	4,275	4,234.5	4,234.5	4,314.4	4,214	47,068

eClerx Services Limited (ECLERX.NS) NSE