UK markets closed

eClerx Services Limited (ECLERX.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,381.00-42.00 (-1.73%)
As of 10:17AM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242,410.052,448.152,381.002,381.002,381.00824
03 May 20242,450.852,475.002,411.052,423.002,423.002,437
02 May 20242,469.602,474.952,430.002,456.552,456.55670
30 Apr 20242,474.402,494.802,444.402,459.152,459.15941
29 Apr 20242,425.052,501.002,419.102,482.252,482.252,686
26 Apr 20242,484.652,484.652,424.452,431.202,431.20988
25 Apr 20242,423.252,465.952,423.252,454.152,454.151,160
24 Apr 20242,359.952,444.752,353.002,400.552,400.551,946
23 Apr 20242,372.552,372.552,320.002,350.852,350.852,497
22 Apr 20242,366.302,395.852,322.952,333.702,333.702,725
19 Apr 20242,411.002,442.452,393.652,405.002,405.002,814
18 Apr 20242,422.052,466.152,422.052,450.902,450.90769
16 Apr 20242,484.852,484.852,421.052,431.902,431.90574
15 Apr 20242,428.052,466.402,366.002,458.702,458.701,654
12 Apr 20242,519.952,519.952,428.002,436.202,436.20982
10 Apr 20242,478.002,517.752,478.002,482.802,482.801,443
09 Apr 20242,477.302,491.352,446.352,465.102,465.1013,751
08 Apr 20242,488.602,526.802,458.702,477.952,477.951,985
05 Apr 20242,514.352,514.352,436.552,476.552,476.552,642
04 Apr 20242,499.952,548.752,464.302,477.602,477.603,590
03 Apr 20242,421.752,462.002,381.252,449.402,449.401,322
02 Apr 20242,387.202,419.752,372.502,377.402,377.40523
01 Apr 20242,354.552,429.652,354.552,378.802,378.801,090
28 Mar 20242,388.852,408.752,333.152,354.802,354.801,324
27 Mar 20242,354.602,395.002,354.602,386.302,386.30906
26 Mar 20242,409.502,421.152,332.052,339.752,339.752,862
22 Mar 20242,358.002,426.602,332.052,405.852,405.852,421
21 Mar 20242,360.002,440.052,342.002,363.702,363.701,756
20 Mar 20242,348.452,394.302,341.352,355.552,355.553,045
19 Mar 20242,506.152,537.152,293.002,335.552,335.553,926
18 Mar 20242,449.502,500.002,416.852,453.652,453.652,832
15 Mar 20242,424.702,491.602,382.702,441.652,441.652,042
14 Mar 20242,325.202,461.602,325.202,442.802,442.802,993
13 Mar 20242,355.052,388.902,275.002,325.202,325.202,566
12 Mar 20242,408.452,418.102,363.302,378.052,378.052,125
11 Mar 20242,439.052,459.002,380.002,398.702,398.701,999
07 Mar 20242,483.952,483.952,400.002,434.352,434.352,291
06 Mar 20242,529.952,529.952,360.002,444.852,444.858,354
05 Mar 20242,523.802,551.002,472.952,498.752,498.753,280
04 Mar 20242,509.002,509.002,474.802,499.852,499.85404
01 Mar 20242,590.952,590.952,484.902,500.552,500.552,078
29 Feb 20242,485.002,550.902,452.102,522.152,522.152,704
28 Feb 20242,527.002,548.102,458.452,480.702,480.701,849
27 Feb 20242,449.852,500.902,445.702,485.852,485.851,201
26 Feb 20242,491.452,495.952,428.002,441.052,441.051,342
23 Feb 20242,490.002,513.802,457.602,492.752,492.752,643
22 Feb 20242,201.052,489.652,201.052,479.652,479.658,377
21 Feb 20242,408.902,509.902,367.102,445.952,445.955,738
20 Feb 20242,322.852,423.252,300.152,401.902,401.904,864
19 Feb 20242,288.002,414.952,288.002,314.902,314.903,265
16 Feb 20242,366.552,376.952,313.602,322.952,322.952,911
15 Feb 20242,367.002,382.052,309.002,317.702,317.703,836
14 Feb 20242,316.052,398.452,316.052,365.302,365.301,725
13 Feb 20242,447.202,447.202,366.002,398.152,398.151,361
12 Feb 20242,521.752,521.752,384.952,399.202,399.201,625
09 Feb 20242,545.102,575.152,454.852,475.152,475.155,305
08 Feb 20242,679.802,679.802,525.502,537.602,537.604,185
07 Feb 20242,680.002,693.202,627.852,636.402,636.401,833
06 Feb 20242,622.252,680.002,622.252,677.402,677.401,659
05 Feb 20242,650.102,660.002,580.052,619.752,619.755,288
02 Feb 20242,763.152,800.002,668.052,690.152,690.155,957
01 Feb 20242,759.952,784.002,683.002,778.552,778.551,671
31 Jan 20242,668.952,745.952,668.952,723.752,723.751,207
30 Jan 20242,726.752,738.702,645.552,659.252,659.251,976
29 Jan 20242,609.602,703.552,608.002,688.202,688.20953
25 Jan 20242,685.952,685.952,598.752,609.752,609.751,736
24 Jan 20242,575.052,665.252,575.052,657.552,657.553,995
23 Jan 20242,673.052,673.052,585.002,626.802,626.802,017
19 Jan 20242,661.002,691.852,635.652,673.752,673.751,713
18 Jan 2024------
17 Jan 20242,730.102,740.002,691.302,702.252,702.252,524
16 Jan 20242,809.002,817.102,727.002,745.402,745.4010,896
15 Jan 20242,767.802,825.002,728.352,799.152,799.1511,876
12 Jan 20242,686.852,822.952,634.152,710.252,710.2515,466
11 Jan 20242,592.002,656.352,584.602,634.152,634.155,292
10 Jan 20242,589.002,620.002,557.002,584.452,584.451,143
09 Jan 20242,530.152,619.552,530.152,591.202,591.203,793
08 Jan 20242,609.852,609.852,527.752,541.652,541.654,700
05 Jan 20242,560.052,588.352,515.002,577.252,577.251,836
04 Jan 20242,596.002,596.002,536.702,552.102,552.103,112
03 Jan 20242,490.152,595.002,490.152,585.352,585.352,350
02 Jan 20242,602.802,602.802,484.352,504.152,504.154,176
01 Jan 20242,600.052,635.952,538.052,551.752,551.752,079
29 Dec 20232,654.852,654.852,567.452,590.052,590.054,011
28 Dec 20232,600.952,683.402,584.002,636.552,636.5512,098
27 Dec 20232,560.002,650.902,560.002,595.552,595.552,974
26 Dec 20232,582.652,639.002,549.202,612.302,612.304,813
22 Dec 20232,548.952,607.352,545.652,574.252,574.253,678
21 Dec 20232,510.102,557.902,464.602,526.752,526.754,898
20 Dec 20232,516.552,623.652,508.202,540.552,540.556,398
19 Dec 20232,528.452,556.652,487.302,521.952,521.951,670
18 Dec 20232,500.052,557.452,495.052,509.552,509.553,488
15 Dec 20232,594.952,600.952,530.002,547.952,547.954,301
14 Dec 20232,505.002,581.902,490.102,507.652,507.653,314
13 Dec 20232,487.952,570.152,480.002,496.802,496.804,563
12 Dec 20232,597.352,607.102,455.352,477.852,477.855,810
11 Dec 20232,559.452,608.952,543.952,576.952,576.953,164
08 Dec 20232,624.302,624.302,525.552,544.002,544.003,231
07 Dec 20232,599.952,625.002,558.052,614.302,614.303,652
06 Dec 20232,601.902,602.002,539.302,560.302,560.301,507
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...