Advertisement
Advertisement
U.S. Markets close in 2 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

eClerx Services Limited (ECLERX.NS)

NSE - NSE Real Time Price. Currency in INR
1,488.40-24.05 (-1.59%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20231,519.901,527.951,480.251,488.401,488.4078,156
Feb 07, 20231,505.001,527.951,492.501,512.451,512.4577,487
Feb 06, 20231,505.001,554.351,482.201,504.451,504.45113,459
Feb 03, 20231,480.001,532.001,475.551,495.901,495.90225,495
Feb 02, 20231,464.001,482.051,436.501,452.751,452.7523,749
Feb 01, 20231,460.001,488.001,451.651,465.501,465.50120,129
Jan 31, 20231,416.001,479.401,416.001,452.601,452.6037,509
Jan 30, 20231,409.001,444.951,409.001,422.601,422.6038,435
Jan 27, 20231,438.001,444.801,391.001,406.851,406.8536,543
Jan 25, 20231,418.901,440.001,408.001,431.901,431.9026,738
Jan 24, 20231,393.701,428.801,390.051,414.301,414.3031,900
Jan 23, 20231,395.001,397.751,366.001,386.451,386.4519,233
Jan 20, 20231,436.601,436.601,391.001,398.701,398.7024,782
Jan 19, 20231,417.201,434.951,403.151,429.101,429.1017,622
Jan 18, 20231,402.051,430.951,400.101,423.151,423.1520,239
Jan 17, 20231,419.901,419.901,383.001,402.051,402.0519,217
Jan 16, 20231,403.801,413.001,384.001,405.851,405.8533,169
Jan 13, 20231,397.501,415.001,381.551,403.851,403.8525,258
Jan 12, 20231,399.001,414.951,365.251,408.901,408.9044,857
Jan 11, 20231,336.001,420.001,320.801,399.001,399.00261,621
Jan 10, 20231,290.001,345.001,271.351,338.201,338.2037,420
Jan 09, 20231,275.201,304.401,261.001,293.601,293.6076,438
Jan 06, 20231,270.001,279.001,260.001,268.551,268.5513,620
Jan 05, 20231,285.001,285.001,265.001,275.001,275.0018,589
Jan 04, 20231,278.001,282.851,269.801,274.251,274.2519,831
Jan 03, 20231,278.001,296.001,276.951,278.551,278.5515,784
Jan 02, 20231,281.001,296.701,270.001,276.651,276.6516,217
Dec 30, 20221,283.001,291.701,273.651,279.351,279.3518,721
Dec 29, 20221,297.001,297.501,272.051,277.501,277.5028,911
Dec 28, 20221,304.101,310.001,293.601,297.551,297.5522,378
Dec 27, 20221,329.001,335.951,305.101,315.501,315.5032,865
Dec 26, 20221,305.901,367.901,221.001,330.451,330.45118,698
Dec 23, 20221,383.001,387.001,354.001,368.101,368.1046,601
Dec 22, 20221,361.001,395.951,351.301,385.301,385.3050,369
Dec 21, 20221,345.001,371.001,341.001,353.401,353.4069,164
Dec 20, 20221,364.901,364.901,338.001,339.901,339.9041,653
Dec 19, 20221,386.601,386.601,357.001,360.151,360.1529,368
Dec 16, 20221,381.001,383.151,376.701,378.901,378.9037,366
Dec 15, 20221,414.901,418.001,372.551,378.701,378.70161,984
Dec 14, 20221,388.651,400.001,385.751,397.651,397.6520,827
Dec 13, 20221,421.851,421.851,377.701,381.401,381.4038,335
Dec 12, 20221,391.001,402.901,390.001,395.401,395.4018,074
Dec 09, 20221,410.101,415.001,387.651,392.951,392.9533,357
Dec 08, 20221,410.001,425.001,401.201,409.851,409.8558,400
Dec 07, 20221,425.401,425.401,408.001,408.701,408.7026,598
Dec 06, 20221,440.001,446.901,414.001,417.951,417.9537,047
Dec 05, 20221,464.001,473.551,435.001,439.451,439.4530,812
Dec 02, 20221,454.001,471.051,446.101,450.051,450.0544,071
Dec 01, 20221,457.901,469.001,441.101,447.451,447.4550,755
Nov 30, 20221,433.801,457.501,433.801,448.351,448.3542,836
Nov 29, 20221,464.851,483.001,421.051,426.301,426.3057,837
Nov 28, 20221,436.501,462.951,430.051,457.551,457.55137,205
Nov 25, 20221,435.001,468.901,427.001,429.001,429.0076,970
Nov 24, 20221,414.901,438.851,414.101,431.901,431.9057,765
Nov 23, 20221,405.101,421.001,404.301,411.451,411.4515,880
Nov 22, 20221,404.601,421.001,395.251,400.851,400.8528,329
Nov 21, 20221,406.051,413.151,390.951,399.401,399.4059,126
Nov 18, 20221,424.001,438.001,391.001,399.101,399.1034,966
Nov 17, 20221,435.001,448.951,415.001,424.451,424.4529,225
Nov 16, 20221,445.001,468.501,430.501,438.351,438.3567,146
Nov 15, 20221,409.001,433.501,409.001,421.801,421.8021,231
Nov 14, 20221,409.001,434.351,398.401,420.501,420.5058,144
Nov 11, 20221,429.901,494.901,392.051,402.651,402.65457,594
Nov 10, 20221,364.901,378.751,350.001,374.351,374.3540,564
Nov 09, 20221,359.901,375.001,325.701,363.951,363.9524,306
Nov 07, 20221,360.001,362.001,332.951,340.251,340.2517,124
Nov 04, 20221,365.001,399.901,337.501,349.251,349.25127,720
Nov 03, 20221,293.001,333.451,293.001,321.051,321.0521,550
Nov 02, 20221,330.001,330.001,296.751,311.501,311.5056,134
Nov 01, 20221,326.301,349.001,312.051,330.951,330.9533,237
Oct 31, 20221,275.001,326.001,272.251,319.701,319.7031,420
Oct 28, 20221,271.001,281.301,254.001,272.301,272.3011,313
Oct 27, 20221,301.001,310.551,276.001,285.151,285.1536,252
Oct 25, 20221,303.451,313.001,286.801,299.901,299.9014,632
Oct 24, 20221,278.001,300.001,277.001,296.951,296.954,155
Oct 21, 20221,285.351,295.501,275.351,286.901,286.9012,660
Oct 20, 20221,293.801,323.001,272.001,278.951,278.9525,159
Oct 19, 20221,312.401,312.401,284.051,294.451,294.4528,272
Oct 18, 20221,313.001,330.001,301.001,312.401,312.4020,329
Oct 17, 20221,310.001,323.051,301.051,310.551,310.5520,799
Oct 14, 20221,324.951,339.451,299.001,310.451,310.4551,122
Oct 13, 20221,349.901,354.901,301.001,317.301,317.3030,759
Oct 12, 20221,368.351,377.701,335.001,349.301,349.3035,105
Oct 11, 20221,435.001,435.601,350.101,361.501,361.5038,394
Oct 10, 20221,445.001,446.101,420.001,428.451,428.4515,815
Oct 07, 20221,421.001,500.001,393.751,460.651,460.65137,881
Oct 06, 20221,399.001,439.851,392.801,423.751,423.7560,308
Oct 04, 20221,402.001,419.001,377.901,392.801,392.8031,963
Oct 03, 20221,424.001,435.451,371.951,392.551,392.5520,476
Sep 30, 20221,450.001,454.301,420.001,424.751,424.7536,077
Sep 29, 20221,469.001,480.001,440.001,453.951,453.9514,140
Sep 28, 20221,490.001,490.001,450.001,455.901,455.9015,629
Sep 27, 20221,489.001,500.001,459.301,491.451,491.4528,631
Sep 26, 20221,474.001,495.001,425.001,469.051,469.0545,444
Sep 23, 20221,492.801,499.101,462.601,472.951,472.9515,309
Sep 22, 20221,519.001,521.951,456.601,492.801,492.8048,934
Sep 21, 20221,529.001,545.001,512.001,523.101,523.10181,614
Sep 20, 20221,446.001,479.031,421.931,448.971,448.9760,451
Sep 19, 20221,492.671,494.731,421.631,432.401,432.4084,177
Sep 16, 20221,542.671,549.231,474.001,493.771,493.7769,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement