Advertisement
Advertisement
eClerx Services Limited (ECLERX.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 1,519.90 | 1,527.95 | 1,480.25 | 1,488.40 | 1,488.40 | 78,156 |
| Feb 07, 2023 | 1,505.00 | 1,527.95 | 1,492.50 | 1,512.45 | 1,512.45 | 77,487 |
| Feb 06, 2023 | 1,505.00 | 1,554.35 | 1,482.20 | 1,504.45 | 1,504.45 | 113,459 |
| Feb 03, 2023 | 1,480.00 | 1,532.00 | 1,475.55 | 1,495.90 | 1,495.90 | 225,495 |
| Feb 02, 2023 | 1,464.00 | 1,482.05 | 1,436.50 | 1,452.75 | 1,452.75 | 23,749 |
| Feb 01, 2023 | 1,460.00 | 1,488.00 | 1,451.65 | 1,465.50 | 1,465.50 | 120,129 |
| Jan 31, 2023 | 1,416.00 | 1,479.40 | 1,416.00 | 1,452.60 | 1,452.60 | 37,509 |
| Jan 30, 2023 | 1,409.00 | 1,444.95 | 1,409.00 | 1,422.60 | 1,422.60 | 38,435 |
| Jan 27, 2023 | 1,438.00 | 1,444.80 | 1,391.00 | 1,406.85 | 1,406.85 | 36,543 |
| Jan 25, 2023 | 1,418.90 | 1,440.00 | 1,408.00 | 1,431.90 | 1,431.90 | 26,738 |
| Jan 24, 2023 | 1,393.70 | 1,428.80 | 1,390.05 | 1,414.30 | 1,414.30 | 31,900 |
| Jan 23, 2023 | 1,395.00 | 1,397.75 | 1,366.00 | 1,386.45 | 1,386.45 | 19,233 |
| Jan 20, 2023 | 1,436.60 | 1,436.60 | 1,391.00 | 1,398.70 | 1,398.70 | 24,782 |
| Jan 19, 2023 | 1,417.20 | 1,434.95 | 1,403.15 | 1,429.10 | 1,429.10 | 17,622 |
| Jan 18, 2023 | 1,402.05 | 1,430.95 | 1,400.10 | 1,423.15 | 1,423.15 | 20,239 |
| Jan 17, 2023 | 1,419.90 | 1,419.90 | 1,383.00 | 1,402.05 | 1,402.05 | 19,217 |
| Jan 16, 2023 | 1,403.80 | 1,413.00 | 1,384.00 | 1,405.85 | 1,405.85 | 33,169 |
| Jan 13, 2023 | 1,397.50 | 1,415.00 | 1,381.55 | 1,403.85 | 1,403.85 | 25,258 |
| Jan 12, 2023 | 1,399.00 | 1,414.95 | 1,365.25 | 1,408.90 | 1,408.90 | 44,857 |
| Jan 11, 2023 | 1,336.00 | 1,420.00 | 1,320.80 | 1,399.00 | 1,399.00 | 261,621 |
| Jan 10, 2023 | 1,290.00 | 1,345.00 | 1,271.35 | 1,338.20 | 1,338.20 | 37,420 |
| Jan 09, 2023 | 1,275.20 | 1,304.40 | 1,261.00 | 1,293.60 | 1,293.60 | 76,438 |
| Jan 06, 2023 | 1,270.00 | 1,279.00 | 1,260.00 | 1,268.55 | 1,268.55 | 13,620 |
| Jan 05, 2023 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | 18,589 |
| Jan 04, 2023 | 1,278.00 | 1,282.85 | 1,269.80 | 1,274.25 | 1,274.25 | 19,831 |
| Jan 03, 2023 | 1,278.00 | 1,296.00 | 1,276.95 | 1,278.55 | 1,278.55 | 15,784 |
| Jan 02, 2023 | 1,281.00 | 1,296.70 | 1,270.00 | 1,276.65 | 1,276.65 | 16,217 |
| Dec 30, 2022 | 1,283.00 | 1,291.70 | 1,273.65 | 1,279.35 | 1,279.35 | 18,721 |
| Dec 29, 2022 | 1,297.00 | 1,297.50 | 1,272.05 | 1,277.50 | 1,277.50 | 28,911 |
| Dec 28, 2022 | 1,304.10 | 1,310.00 | 1,293.60 | 1,297.55 | 1,297.55 | 22,378 |
| Dec 27, 2022 | 1,329.00 | 1,335.95 | 1,305.10 | 1,315.50 | 1,315.50 | 32,865 |
| Dec 26, 2022 | 1,305.90 | 1,367.90 | 1,221.00 | 1,330.45 | 1,330.45 | 118,698 |
| Dec 23, 2022 | 1,383.00 | 1,387.00 | 1,354.00 | 1,368.10 | 1,368.10 | 46,601 |
| Dec 22, 2022 | 1,361.00 | 1,395.95 | 1,351.30 | 1,385.30 | 1,385.30 | 50,369 |
| Dec 21, 2022 | 1,345.00 | 1,371.00 | 1,341.00 | 1,353.40 | 1,353.40 | 69,164 |
| Dec 20, 2022 | 1,364.90 | 1,364.90 | 1,338.00 | 1,339.90 | 1,339.90 | 41,653 |
| Dec 19, 2022 | 1,386.60 | 1,386.60 | 1,357.00 | 1,360.15 | 1,360.15 | 29,368 |
| Dec 16, 2022 | 1,381.00 | 1,383.15 | 1,376.70 | 1,378.90 | 1,378.90 | 37,366 |
| Dec 15, 2022 | 1,414.90 | 1,418.00 | 1,372.55 | 1,378.70 | 1,378.70 | 161,984 |
| Dec 14, 2022 | 1,388.65 | 1,400.00 | 1,385.75 | 1,397.65 | 1,397.65 | 20,827 |
| Dec 13, 2022 | 1,421.85 | 1,421.85 | 1,377.70 | 1,381.40 | 1,381.40 | 38,335 |
| Dec 12, 2022 | 1,391.00 | 1,402.90 | 1,390.00 | 1,395.40 | 1,395.40 | 18,074 |
| Dec 09, 2022 | 1,410.10 | 1,415.00 | 1,387.65 | 1,392.95 | 1,392.95 | 33,357 |
| Dec 08, 2022 | 1,410.00 | 1,425.00 | 1,401.20 | 1,409.85 | 1,409.85 | 58,400 |
| Dec 07, 2022 | 1,425.40 | 1,425.40 | 1,408.00 | 1,408.70 | 1,408.70 | 26,598 |
| Dec 06, 2022 | 1,440.00 | 1,446.90 | 1,414.00 | 1,417.95 | 1,417.95 | 37,047 |
| Dec 05, 2022 | 1,464.00 | 1,473.55 | 1,435.00 | 1,439.45 | 1,439.45 | 30,812 |
| Dec 02, 2022 | 1,454.00 | 1,471.05 | 1,446.10 | 1,450.05 | 1,450.05 | 44,071 |
| Dec 01, 2022 | 1,457.90 | 1,469.00 | 1,441.10 | 1,447.45 | 1,447.45 | 50,755 |
| Nov 30, 2022 | 1,433.80 | 1,457.50 | 1,433.80 | 1,448.35 | 1,448.35 | 42,836 |
| Nov 29, 2022 | 1,464.85 | 1,483.00 | 1,421.05 | 1,426.30 | 1,426.30 | 57,837 |
| Nov 28, 2022 | 1,436.50 | 1,462.95 | 1,430.05 | 1,457.55 | 1,457.55 | 137,205 |
| Nov 25, 2022 | 1,435.00 | 1,468.90 | 1,427.00 | 1,429.00 | 1,429.00 | 76,970 |
| Nov 24, 2022 | 1,414.90 | 1,438.85 | 1,414.10 | 1,431.90 | 1,431.90 | 57,765 |
| Nov 23, 2022 | 1,405.10 | 1,421.00 | 1,404.30 | 1,411.45 | 1,411.45 | 15,880 |
| Nov 22, 2022 | 1,404.60 | 1,421.00 | 1,395.25 | 1,400.85 | 1,400.85 | 28,329 |
| Nov 21, 2022 | 1,406.05 | 1,413.15 | 1,390.95 | 1,399.40 | 1,399.40 | 59,126 |
| Nov 18, 2022 | 1,424.00 | 1,438.00 | 1,391.00 | 1,399.10 | 1,399.10 | 34,966 |
| Nov 17, 2022 | 1,435.00 | 1,448.95 | 1,415.00 | 1,424.45 | 1,424.45 | 29,225 |
| Nov 16, 2022 | 1,445.00 | 1,468.50 | 1,430.50 | 1,438.35 | 1,438.35 | 67,146 |
| Nov 15, 2022 | 1,409.00 | 1,433.50 | 1,409.00 | 1,421.80 | 1,421.80 | 21,231 |
| Nov 14, 2022 | 1,409.00 | 1,434.35 | 1,398.40 | 1,420.50 | 1,420.50 | 58,144 |
| Nov 11, 2022 | 1,429.90 | 1,494.90 | 1,392.05 | 1,402.65 | 1,402.65 | 457,594 |
| Nov 10, 2022 | 1,364.90 | 1,378.75 | 1,350.00 | 1,374.35 | 1,374.35 | 40,564 |
| Nov 09, 2022 | 1,359.90 | 1,375.00 | 1,325.70 | 1,363.95 | 1,363.95 | 24,306 |
| Nov 07, 2022 | 1,360.00 | 1,362.00 | 1,332.95 | 1,340.25 | 1,340.25 | 17,124 |
| Nov 04, 2022 | 1,365.00 | 1,399.90 | 1,337.50 | 1,349.25 | 1,349.25 | 127,720 |
| Nov 03, 2022 | 1,293.00 | 1,333.45 | 1,293.00 | 1,321.05 | 1,321.05 | 21,550 |
| Nov 02, 2022 | 1,330.00 | 1,330.00 | 1,296.75 | 1,311.50 | 1,311.50 | 56,134 |
| Nov 01, 2022 | 1,326.30 | 1,349.00 | 1,312.05 | 1,330.95 | 1,330.95 | 33,237 |
| Oct 31, 2022 | 1,275.00 | 1,326.00 | 1,272.25 | 1,319.70 | 1,319.70 | 31,420 |
| Oct 28, 2022 | 1,271.00 | 1,281.30 | 1,254.00 | 1,272.30 | 1,272.30 | 11,313 |
| Oct 27, 2022 | 1,301.00 | 1,310.55 | 1,276.00 | 1,285.15 | 1,285.15 | 36,252 |
| Oct 25, 2022 | 1,303.45 | 1,313.00 | 1,286.80 | 1,299.90 | 1,299.90 | 14,632 |
| Oct 24, 2022 | 1,278.00 | 1,300.00 | 1,277.00 | 1,296.95 | 1,296.95 | 4,155 |
| Oct 21, 2022 | 1,285.35 | 1,295.50 | 1,275.35 | 1,286.90 | 1,286.90 | 12,660 |
| Oct 20, 2022 | 1,293.80 | 1,323.00 | 1,272.00 | 1,278.95 | 1,278.95 | 25,159 |
| Oct 19, 2022 | 1,312.40 | 1,312.40 | 1,284.05 | 1,294.45 | 1,294.45 | 28,272 |
| Oct 18, 2022 | 1,313.00 | 1,330.00 | 1,301.00 | 1,312.40 | 1,312.40 | 20,329 |
| Oct 17, 2022 | 1,310.00 | 1,323.05 | 1,301.05 | 1,310.55 | 1,310.55 | 20,799 |
| Oct 14, 2022 | 1,324.95 | 1,339.45 | 1,299.00 | 1,310.45 | 1,310.45 | 51,122 |
| Oct 13, 2022 | 1,349.90 | 1,354.90 | 1,301.00 | 1,317.30 | 1,317.30 | 30,759 |
| Oct 12, 2022 | 1,368.35 | 1,377.70 | 1,335.00 | 1,349.30 | 1,349.30 | 35,105 |
| Oct 11, 2022 | 1,435.00 | 1,435.60 | 1,350.10 | 1,361.50 | 1,361.50 | 38,394 |
| Oct 10, 2022 | 1,445.00 | 1,446.10 | 1,420.00 | 1,428.45 | 1,428.45 | 15,815 |
| Oct 07, 2022 | 1,421.00 | 1,500.00 | 1,393.75 | 1,460.65 | 1,460.65 | 137,881 |
| Oct 06, 2022 | 1,399.00 | 1,439.85 | 1,392.80 | 1,423.75 | 1,423.75 | 60,308 |
| Oct 04, 2022 | 1,402.00 | 1,419.00 | 1,377.90 | 1,392.80 | 1,392.80 | 31,963 |
| Oct 03, 2022 | 1,424.00 | 1,435.45 | 1,371.95 | 1,392.55 | 1,392.55 | 20,476 |
| Sep 30, 2022 | 1,450.00 | 1,454.30 | 1,420.00 | 1,424.75 | 1,424.75 | 36,077 |
| Sep 29, 2022 | 1,469.00 | 1,480.00 | 1,440.00 | 1,453.95 | 1,453.95 | 14,140 |
| Sep 28, 2022 | 1,490.00 | 1,490.00 | 1,450.00 | 1,455.90 | 1,455.90 | 15,629 |
| Sep 27, 2022 | 1,489.00 | 1,500.00 | 1,459.30 | 1,491.45 | 1,491.45 | 28,631 |
| Sep 26, 2022 | 1,474.00 | 1,495.00 | 1,425.00 | 1,469.05 | 1,469.05 | 45,444 |
| Sep 23, 2022 | 1,492.80 | 1,499.10 | 1,462.60 | 1,472.95 | 1,472.95 | 15,309 |
| Sep 22, 2022 | 1,519.00 | 1,521.95 | 1,456.60 | 1,492.80 | 1,492.80 | 48,934 |
| Sep 21, 2022 | 1,529.00 | 1,545.00 | 1,512.00 | 1,523.10 | 1,523.10 | 181,614 |
| Sep 20, 2022 | 1,446.00 | 1,479.03 | 1,421.93 | 1,448.97 | 1,448.97 | 60,451 |
| Sep 19, 2022 | 1,492.67 | 1,494.73 | 1,421.63 | 1,432.40 | 1,432.40 | 84,177 |
| Sep 16, 2022 | 1,542.67 | 1,549.23 | 1,474.00 | 1,493.77 | 1,493.77 | 69,274 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
