Canada markets closed

eClerx Services Limited (ECLERX.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,411.10-45.45 (-1.85%)
At close: 03:29PM IST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,450.852,475.002,411.052,423.002,423.002,437
May 02, 20242,469.602,474.952,430.002,456.552,456.55670
Apr 30, 20242,474.402,494.802,444.402,459.152,459.15941
Apr 29, 20242,425.052,501.002,419.102,482.252,482.252,686
Apr 26, 20242,484.652,484.652,424.452,431.202,431.20988
Apr 25, 20242,423.252,465.952,423.252,454.152,454.151,160
Apr 24, 20242,359.952,444.752,353.002,400.552,400.551,946
Apr 23, 20242,372.552,372.552,320.002,350.852,350.852,497
Apr 22, 20242,366.302,395.852,322.952,333.702,333.702,725
Apr 19, 20242,411.002,442.452,393.652,405.002,405.002,814
Apr 18, 20242,422.052,466.152,422.052,450.902,450.90769
Apr 16, 20242,484.852,484.852,421.052,431.902,431.90574
Apr 15, 20242,428.052,466.402,366.002,458.702,458.701,654
Apr 12, 20242,519.952,519.952,428.002,436.202,436.20982
Apr 10, 20242,478.002,517.752,478.002,482.802,482.801,443
Apr 09, 20242,477.302,491.352,446.352,465.102,465.1013,751
Apr 08, 20242,488.602,526.802,458.702,477.952,477.951,985
Apr 05, 20242,514.352,514.352,436.552,476.552,476.552,642
Apr 04, 20242,499.952,548.752,464.302,477.602,477.603,590
Apr 03, 20242,421.752,462.002,381.252,449.402,449.401,322
Apr 02, 20242,387.202,419.752,372.502,377.402,377.40523
Apr 01, 20242,354.552,429.652,354.552,378.802,378.801,090
Mar 28, 20242,388.852,408.752,333.152,354.802,354.801,324
Mar 27, 20242,354.602,395.002,354.602,386.302,386.30906
Mar 26, 20242,409.502,421.152,332.052,339.752,339.752,862
Mar 22, 20242,358.002,426.602,332.052,405.852,405.852,421
Mar 21, 20242,360.002,440.052,342.002,363.702,363.701,756
Mar 20, 20242,348.452,394.302,341.352,355.552,355.553,045
Mar 19, 20242,506.152,537.152,293.002,335.552,335.553,926
Mar 18, 20242,449.502,500.002,416.852,453.652,453.652,832
Mar 15, 20242,424.702,491.602,382.702,441.652,441.652,042
Mar 14, 20242,325.202,461.602,325.202,442.802,442.802,993
Mar 13, 20242,355.052,388.902,275.002,325.202,325.202,566
Mar 12, 20242,408.452,418.102,363.302,378.052,378.052,125
Mar 11, 20242,439.052,459.002,380.002,398.702,398.701,999
Mar 07, 20242,483.952,483.952,400.002,434.352,434.352,291
Mar 06, 20242,529.952,529.952,360.002,444.852,444.858,354
Mar 05, 20242,523.802,551.002,472.952,498.752,498.753,280
Mar 04, 20242,509.002,509.002,474.802,499.852,499.85404
Mar 01, 20242,590.952,590.952,484.902,500.552,500.552,078
Feb 29, 20242,485.002,550.902,452.102,522.152,522.152,704
Feb 28, 20242,527.002,548.102,458.452,480.702,480.701,849
Feb 27, 20242,449.852,500.902,445.702,485.852,485.851,201
Feb 26, 20242,491.452,495.952,428.002,441.052,441.051,342
Feb 23, 20242,490.002,513.802,457.602,492.752,492.752,643
Feb 22, 20242,201.052,489.652,201.052,479.652,479.658,377
Feb 21, 20242,408.902,509.902,367.102,445.952,445.955,738
Feb 20, 20242,322.852,423.252,300.152,401.902,401.904,864
Feb 19, 20242,288.002,414.952,288.002,314.902,314.903,265
Feb 16, 20242,366.552,376.952,313.602,322.952,322.952,911
Feb 15, 20242,367.002,382.052,309.002,317.702,317.703,836
Feb 14, 20242,316.052,398.452,316.052,365.302,365.301,725
Feb 13, 20242,447.202,447.202,366.002,398.152,398.151,361
Feb 12, 20242,521.752,521.752,384.952,399.202,399.201,625
Feb 09, 20242,545.102,575.152,454.852,475.152,475.155,305
Feb 08, 20242,679.802,679.802,525.502,537.602,537.604,185
Feb 07, 20242,680.002,693.202,627.852,636.402,636.401,833
Feb 06, 20242,622.252,680.002,622.252,677.402,677.401,659
Feb 05, 20242,650.102,660.002,580.052,619.752,619.755,288
Feb 02, 20242,763.152,800.002,668.052,690.152,690.155,957
Feb 01, 20242,759.952,784.002,683.002,778.552,778.551,671
Jan 31, 20242,668.952,745.952,668.952,723.752,723.751,207
Jan 30, 20242,726.752,738.702,645.552,659.252,659.251,976
Jan 29, 20242,609.602,703.552,608.002,688.202,688.20953
Jan 25, 20242,685.952,685.952,598.752,609.752,609.751,736
Jan 24, 20242,575.052,665.252,575.052,657.552,657.553,995
Jan 23, 20242,673.052,673.052,585.002,626.802,626.802,017
Jan 19, 20242,661.002,691.852,635.652,673.752,673.751,713
Jan 18, 2024------
Jan 17, 20242,730.102,740.002,691.302,702.252,702.252,524
Jan 16, 20242,809.002,817.102,727.002,745.402,745.4010,896
Jan 15, 20242,767.802,825.002,728.352,799.152,799.1511,876
Jan 12, 20242,686.852,822.952,634.152,710.252,710.2515,466
Jan 11, 20242,592.002,656.352,584.602,634.152,634.155,292
Jan 10, 20242,589.002,620.002,557.002,584.452,584.451,143
Jan 09, 20242,530.152,619.552,530.152,591.202,591.203,793
Jan 08, 20242,609.852,609.852,527.752,541.652,541.654,700
Jan 05, 20242,560.052,588.352,515.002,577.252,577.251,836
Jan 04, 20242,596.002,596.002,536.702,552.102,552.103,112
Jan 03, 20242,490.152,595.002,490.152,585.352,585.352,350
Jan 02, 20242,602.802,602.802,484.352,504.152,504.154,176
Jan 01, 20242,600.052,635.952,538.052,551.752,551.752,079
Dec 29, 20232,654.852,654.852,567.452,590.052,590.054,011
Dec 28, 20232,600.952,683.402,584.002,636.552,636.5512,098
Dec 27, 20232,560.002,650.902,560.002,595.552,595.552,974
Dec 26, 20232,582.652,639.002,549.202,612.302,612.304,813
Dec 22, 20232,548.952,607.352,545.652,574.252,574.253,678
Dec 21, 20232,510.102,557.902,464.602,526.752,526.754,898
Dec 20, 20232,516.552,623.652,508.202,540.552,540.556,398
Dec 19, 20232,528.452,556.652,487.302,521.952,521.951,670
Dec 18, 20232,500.052,557.452,495.052,509.552,509.553,488
Dec 15, 20232,594.952,600.952,530.002,547.952,547.954,301
Dec 14, 20232,505.002,581.902,490.102,507.652,507.653,314
Dec 13, 20232,487.952,570.152,480.002,496.802,496.804,563
Dec 12, 20232,597.352,607.102,455.352,477.852,477.855,810
Dec 11, 20232,559.452,608.952,543.952,576.952,576.953,164
Dec 08, 20232,624.302,624.302,525.552,544.002,544.003,231
Dec 07, 20232,599.952,625.002,558.052,614.302,614.303,652
Dec 06, 20232,601.902,602.002,539.302,560.302,560.301,507
Dec 05, 20232,637.552,666.002,570.002,583.752,583.755,406
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...