Australia markets closed

eClerx Services Limited (ECLERX.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,376.05-42.85 (-1.77%)
As of 02:03PM 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 20242,415.802,470.002,355.502,376.052,376.0520,400
03 May 20242,449.902,479.252,410.002,418.902,418.9021,179
02 May 20242,464.002,485.002,425.502,449.902,449.9018,687
30 Apr 20242,484.952,498.002,445.002,463.652,463.6522,350
29 Apr 20242,421.602,506.652,406.752,484.552,484.5527,015
26 Apr 20242,454.852,469.152,422.152,430.602,430.6026,369
25 Apr 20242,404.052,464.802,371.102,454.852,454.8528,105
24 Apr 20242,360.002,448.502,342.302,411.102,411.1043,135
23 Apr 20242,361.002,364.952,323.002,352.402,352.4018,900
22 Apr 20242,350.002,395.302,322.952,330.002,330.0066,049
19 Apr 20242,415.002,442.302,389.952,408.202,408.2039,748
18 Apr 20242,443.952,466.002,437.552,449.902,449.9021,451
16 Apr 20242,451.052,479.452,380.002,442.752,442.7536,272
15 Apr 20242,431.002,474.902,362.152,461.352,461.3535,880
12 Apr 20242,493.002,504.702,427.502,436.952,436.9535,840
10 Apr 20242,475.002,518.952,468.652,485.452,485.4523,375
09 Apr 20242,498.002,498.002,440.052,478.052,478.0539,977
08 Apr 20242,506.002,524.452,454.252,478.302,478.30127,062
05 Apr 20242,499.002,506.452,436.652,476.852,476.8587,598
04 Apr 20242,465.202,549.902,460.052,477.302,477.30170,742
03 Apr 20242,399.552,467.952,375.802,450.552,450.5566,840
02 Apr 20242,399.902,420.002,370.002,380.552,380.5526,047
01 Apr 20242,350.002,429.452,342.402,393.252,393.2531,788
28 Mar 20242,389.452,414.702,336.002,367.302,367.3059,087
27 Mar 20242,342.002,399.002,342.002,387.102,387.1026,408
26 Mar 20242,403.002,428.002,330.152,341.802,341.8060,552
22 Mar 20242,343.602,428.002,325.602,410.452,410.4539,600
21 Mar 20242,360.102,438.752,337.502,358.002,358.0058,524
20 Mar 20242,335.002,395.302,335.002,355.652,355.6548,561
19 Mar 20242,501.952,550.002,292.352,333.702,333.70217,027
18 Mar 20242,432.002,502.002,420.002,461.302,461.3074,649
15 Mar 20242,428.602,495.752,383.052,425.952,425.9587,423
14 Mar 20242,334.302,464.252,334.302,448.652,448.6536,285
13 Mar 20242,364.252,390.002,272.202,334.302,334.3056,187
12 Mar 20242,411.952,418.352,360.002,404.152,404.1539,423
11 Mar 20242,472.602,472.602,381.852,400.052,400.0548,995
07 Mar 20242,435.002,475.002,400.002,434.152,434.1538,922
06 Mar 20242,499.802,499.802,359.852,435.552,435.5596,594
05 Mar 20242,496.002,512.502,473.502,498.102,498.1053,603
04 Mar 20242,491.102,509.152,475.052,499.802,499.8014,971
01 Mar 20242,512.502,569.002,481.002,498.902,498.9030,956
29 Feb 20242,498.702,552.002,450.802,521.902,521.90108,524
28 Feb 20242,517.702,549.902,456.302,488.852,488.8543,703
27 Feb 20242,442.202,507.952,430.002,486.852,486.8531,021
26 Feb 20242,499.552,500.002,426.002,442.202,442.2034,078
23 Feb 20242,480.052,520.002,460.002,495.552,495.5543,690
22 Feb 20242,456.352,490.002,409.052,482.052,482.0555,890
21 Feb 20242,391.052,523.702,379.102,449.052,449.05115,047
20 Feb 20242,329.302,424.902,301.152,404.152,404.15141,004
19 Feb 20242,278.052,412.052,278.052,312.302,312.30356,587
16 Feb 20242,350.002,374.952,311.902,320.152,320.15330,867
15 Feb 20242,376.002,384.202,305.052,318.052,318.0577,476
14 Feb 20242,363.302,398.852,352.002,363.852,363.8550,353
13 Feb 20242,383.002,406.252,364.152,395.202,395.2052,591
12 Feb 20242,477.002,545.002,381.002,399.502,399.5051,173
09 Feb 20242,548.652,567.602,450.002,476.402,476.40164,959
08 Feb 20242,635.902,645.752,526.652,535.952,535.95109,830
07 Feb 20242,696.002,701.452,630.002,635.852,635.8524,747
06 Feb 20242,635.102,682.952,632.002,667.952,667.9533,466
05 Feb 20242,682.002,682.002,571.952,624.552,624.5585,615
02 Feb 20242,780.152,805.002,676.002,687.052,687.05231,961
01 Feb 20242,740.002,790.002,682.052,762.252,762.2531,609
31 Jan 20242,671.902,748.002,669.902,727.152,727.1545,424
30 Jan 20242,748.902,750.952,644.452,666.852,666.8559,805
29 Jan 20242,610.302,709.952,610.002,697.402,697.4048,049
25 Jan 20242,660.702,675.652,594.352,609.852,609.8530,051
24 Jan 20242,593.002,665.002,590.252,655.652,655.6529,228
23 Jan 20242,687.002,687.002,582.152,613.752,613.7537,779
19 Jan 20242,657.002,690.002,631.852,668.402,668.4035,502
18 Jan 20242,717.102,733.952,561.602,647.052,647.0585,230
17 Jan 20242,749.552,750.002,690.752,703.552,703.5557,753
16 Jan 20242,810.002,818.952,720.802,749.552,749.5560,396
15 Jan 20242,756.002,828.002,726.052,797.902,797.90144,037
12 Jan 20242,682.002,825.002,632.152,709.052,709.05626,940
11 Jan 20242,584.152,654.002,579.052,635.902,635.9078,187
10 Jan 20242,609.752,615.452,551.052,584.152,584.1537,988
09 Jan 20242,553.202,620.002,553.202,593.652,593.6547,647
08 Jan 20242,574.352,597.952,530.002,540.452,540.4529,675
05 Jan 20242,564.752,590.002,514.252,572.552,572.5560,790
04 Jan 20242,590.002,590.052,535.002,555.252,555.2545,252
03 Jan 20242,518.952,599.402,505.002,583.052,583.0565,612
02 Jan 20242,565.002,588.002,484.052,505.302,505.30113,297
01 Jan 20242,620.452,635.002,540.002,553.952,553.9573,500
29 Dec 20232,646.652,651.752,566.402,591.602,591.6066,981
28 Dec 20232,610.002,680.452,586.402,634.352,634.35144,303
27 Dec 20232,621.002,656.702,560.752,595.502,595.50150,498
26 Dec 20232,579.952,640.902,545.102,615.852,615.85132,353
22 Dec 20232,532.302,613.002,532.302,580.102,580.1073,772
21 Dec 20232,539.002,559.952,464.002,528.652,528.6581,905
20 Dec 20232,534.452,624.802,503.002,544.652,544.65155,924
19 Dec 20232,531.002,559.952,482.552,534.452,534.45108,572
18 Dec 20232,549.802,556.752,495.002,512.702,512.7063,901
15 Dec 20232,535.502,601.002,522.002,542.602,542.60141,299
14 Dec 20232,534.752,584.902,490.802,522.152,522.15120,991
13 Dec 20232,480.202,575.002,478.802,497.302,497.3071,722
12 Dec 20232,600.002,605.952,457.002,477.702,477.7075,871
11 Dec 20232,581.552,610.002,545.502,573.652,573.6537,789
08 Dec 20232,630.002,630.002,525.002,543.402,543.4034,274
07 Dec 20232,576.002,625.002,560.002,612.352,612.3540,210
06 Dec 20232,593.402,616.502,538.152,558.852,558.8537,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...