Australia markets close in 5 hours 10 minutes

eClerx Services Limited (ECLERX.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,399.00-13.25 (-0.55%)
At close: 03:29PM IST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20242,424.252,428.052,384.452,399.002,399.005,399
26 June 20242,390.052,428.052,383.802,412.252,412.256,189
25 June 20242,375.302,414.002,356.602,373.502,373.505,629
24 June 20242,409.702,416.002,350.002,362.902,362.903,003
21 June 20242,385.002,510.002,384.152,405.002,405.0021,848
20 June 20242,395.002,395.302,338.002,377.052,377.055,980
19 June 20242,409.952,409.952,350.052,382.852,382.853,829
18 June 20242,381.402,447.752,367.002,370.502,370.505,201
14 June 20242,400.052,407.552,377.202,383.702,383.702,682
13 June 20242,390.002,424.002,388.502,409.402,409.404,798
12 June 20242,409.002,413.852,373.102,387.152,387.151,012
11 June 20242,419.602,425.002,376.002,395.652,395.651,949
10 June 20242,325.652,433.952,325.652,402.252,402.2517,757
07 June 20242,244.502,339.202,225.002,319.252,319.256,514
06 June 20242,164.402,229.752,155.002,219.552,219.555,700
05 June 20242,168.002,179.652,116.002,129.752,129.753,644
04 June 20242,190.052,225.002,132.002,159.352,159.359,390
03 June 20242,237.002,237.002,179.102,192.902,192.901,695
31 May 20242,215.002,227.902,186.152,193.452,193.451,455
30 May 20242,201.152,238.452,200.002,215.002,215.003,225
29 May 20242,195.002,219.902,173.952,215.852,215.854,048
28 May 20242,190.052,208.852,160.002,182.352,182.354,028
27 May 20242,263.952,269.252,154.952,182.402,182.406,195
24 May 20242,291.002,301.952,241.052,244.202,244.204,746
23 May 20242,321.052,340.002,272.552,277.802,277.802,666
22 May 20242,335.052,357.402,299.852,319.402,319.402,816
21 May 20242,360.052,364.002,306.952,341.602,341.603,904
17 May 20242,340.002,351.552,253.702,277.202,277.2014,987
16 May 20242,341.052,411.002,341.002,403.202,403.203,044
15 May 20242,287.952,329.002,261.552,301.352,301.352,743
14 May 20242,185.002,278.002,127.102,244.902,244.904,151
13 May 20242,305.052,333.002,152.002,176.602,176.605,938
10 May 20242,385.002,385.002,282.002,296.002,296.002,045
09 May 20242,380.452,390.602,320.202,335.052,335.051,138
08 May 20242,350.552,386.252,319.602,374.202,374.201,042
07 May 20242,366.052,391.352,313.002,380.752,380.751,709
06 May 20242,410.052,448.152,354.402,375.252,375.251,664
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...