NSE - Delayed Quote INR

eClerx Services Limited (ECLERX.NS)

3,509.60
+146.60
+(4.36%)
At close: May 29 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 29, 20253,390.003,520.203,390.003,509.603,509.6079,303
May 28, 20253,450.003,537.603,337.403,363.003,363.00109,986
May 27, 20253,346.403,425.003,330.103,407.403,407.4028,066
May 26, 20253,377.003,396.103,327.503,363.203,363.2033,696
May 23, 20253,365.003,387.903,320.603,356.803,356.8026,854
May 22, 20253,381.803,405.503,361.103,379.003,379.0028,051
May 21, 20253,380.003,494.003,335.003,409.903,409.90110,291
May 20, 20253,282.903,395.003,240.103,363.203,363.2095,077
May 19, 20253,285.503,295.003,203.703,283.403,283.4060,121
May 16, 20253,175.003,324.003,125.003,301.803,301.80307,265
May 15, 20252,880.803,209.002,878.803,156.003,156.001,829,637
May 14, 20252,705.102,771.902,681.602,748.702,748.7045,877
May 13, 20252,624.002,730.102,565.102,704.402,704.4057,052
May 12, 20252,514.802,599.502,486.002,591.202,591.2037,421
May 9, 20252,353.302,483.802,353.302,449.402,449.4029,894
May 8, 20252,445.002,509.902,425.202,453.602,453.6023,030
May 7, 20252,376.102,444.702,364.002,428.802,428.8041,350
May 6, 20252,516.102,516.102,370.102,407.102,407.1040,199
May 5, 20252,511.002,541.402,475.002,491.202,491.2022,701
May 2, 20252,530.802,541.702,481.002,490.902,490.9028,841
Apr 30, 20252,601.102,601.102,500.002,515.102,515.1054,174
Apr 29, 20252,555.802,607.902,540.002,601.102,601.1019,930
Apr 28, 20252,532.002,601.602,530.702,543.102,543.1025,685
Apr 25, 20252,637.002,648.102,531.002,563.602,563.6029,772
Apr 24, 20252,640.002,671.302,605.602,655.002,655.0042,899
Apr 23, 20252,585.002,694.002,565.002,644.202,644.2090,305
Apr 22, 20252,599.902,608.002,542.002,563.402,563.4019,183
Apr 21, 20252,549.002,597.602,505.002,580.402,580.4034,159
Apr 17, 20252,515.002,515.002,478.102,503.202,503.2023,670
Apr 16, 20252,540.202,558.002,495.002,517.202,517.2021,291
Apr 15, 20252,420.002,559.002,420.002,506.102,506.1059,227
Apr 11, 20252,500.002,522.552,371.102,402.202,402.20127,591
Apr 9, 20252,479.002,479.002,385.052,414.052,414.0556,761
Apr 8, 20252,511.102,575.002,443.002,502.152,502.1549,798
Apr 7, 20252,168.002,550.002,168.002,496.752,496.7591,535
Apr 4, 20252,781.652,798.952,585.002,643.652,643.6548,093
Apr 3, 20252,700.752,801.352,695.202,781.352,781.3527,967
Apr 2, 20252,737.902,759.852,676.402,745.402,745.4027,973
Apr 1, 20252,760.002,795.002,705.002,737.602,737.6021,958
Mar 28, 20252,795.002,795.002,724.602,777.002,777.0054,204
Mar 27, 20252,742.652,793.002,694.452,763.152,763.1545,542
Mar 26, 20252,780.002,799.802,722.602,742.652,742.6552,778
Mar 25, 20252,759.502,815.002,725.002,769.602,769.60146,102
Mar 24, 20252,735.002,789.902,714.852,758.202,758.2042,443
Mar 21, 20252,595.002,772.602,585.052,749.302,749.30117,567
Mar 20, 20252,612.502,650.202,592.002,620.802,620.8037,935
Mar 19, 20252,601.652,637.102,561.002,584.502,584.5048,353
Mar 18, 20252,511.952,511.952,511.952,511.952,511.95-
Mar 17, 20252,521.152,595.302,500.002,511.952,511.9550,612
Mar 13, 20252,571.002,620.002,498.152,521.152,521.1597,430
Mar 12, 20252,598.702,678.602,553.752,615.252,615.25107,857
Mar 11, 20252,659.002,675.802,554.302,592.202,592.2063,620
Mar 10, 20252,765.152,815.002,685.802,696.802,696.8048,668
Mar 7, 20252,787.002,851.052,758.202,793.102,793.1040,159
Mar 6, 20252,729.702,819.002,669.052,787.452,787.4576,078
Mar 5, 20252,603.002,811.902,603.002,692.702,692.70154,796
Mar 4, 20252,506.702,681.502,500.002,667.652,667.65202,928
Mar 3, 20252,830.002,851.752,610.002,622.552,622.55118,956
Feb 28, 20252,950.952,999.002,812.152,833.902,833.9069,059
Feb 27, 20253,019.003,037.952,933.002,950.952,950.9540,418
Feb 25, 20253,035.003,089.853,001.253,019.253,019.2538,900
Feb 24, 20253,093.753,097.903,020.003,075.353,075.3552,310
Feb 21, 20253,052.003,225.003,052.003,118.953,118.9587,957
Feb 20, 20253,150.003,159.003,083.103,120.603,120.6026,215
Feb 19, 20253,002.253,132.953,002.253,112.453,112.4531,607
Feb 18, 20253,000.003,054.752,950.003,027.903,027.9054,665
Feb 17, 20253,100.203,150.002,951.452,999.702,999.7084,690
Feb 14, 20253,079.553,130.002,951.003,100.103,100.1057,914
Feb 13, 20253,090.503,124.553,000.003,079.553,079.5555,737
Feb 12, 20253,040.003,246.002,930.003,093.403,093.4037,174
Feb 11, 20253,115.153,147.903,007.503,038.403,038.4037,812
Feb 10, 20253,221.803,224.653,111.003,147.853,147.8540,749
Feb 7, 20253,157.003,265.653,150.003,194.953,194.9555,283
Feb 6, 20253,297.503,297.503,138.953,180.503,180.50138,364
Feb 5, 20253,194.053,317.303,169.203,299.003,299.0048,607
Feb 4, 20253,215.003,257.403,178.653,196.053,196.0558,406
Feb 3, 20253,145.003,232.353,080.053,212.353,212.35118,912
Feb 1, 20253,063.003,220.003,063.003,201.303,201.3039,163
Jan 31, 20253,004.453,074.002,946.803,058.153,058.1578,320
Jan 30, 20252,980.003,059.402,931.053,004.003,004.00185,494
Jan 29, 20252,975.003,150.002,974.953,133.053,133.0548,398
Jan 28, 20252,985.002,995.802,879.702,980.852,980.8548,528
Jan 27, 20253,039.953,040.002,923.352,995.802,995.8075,086
Jan 24, 20253,184.703,225.053,052.003,068.053,068.05135,497
Jan 23, 20253,144.003,241.003,119.803,177.203,177.20103,949
Jan 22, 20253,230.003,245.603,064.903,155.253,155.2576,501
Jan 21, 20253,245.653,266.253,191.953,243.353,243.3557,906
Jan 20, 20253,202.753,265.503,175.653,243.403,243.4030,170
Jan 17, 20253,260.003,269.603,190.653,202.753,202.7530,454
Jan 16, 20253,270.003,290.003,214.053,267.003,267.0033,770
Jan 15, 20253,230.003,248.403,125.903,214.853,214.85174,078
Jan 14, 20253,165.003,315.153,153.903,188.403,188.4094,788
Jan 13, 20253,244.003,308.403,150.003,203.253,203.2582,756
Jan 10, 20253,269.003,363.203,240.003,269.953,269.9569,628
Jan 9, 20253,315.003,331.453,251.003,269.303,269.3045,112
Jan 8, 20253,357.003,399.003,320.053,335.503,335.5059,347
Jan 7, 20253,366.003,430.003,335.453,390.603,390.6082,893
Jan 6, 20253,507.653,527.253,361.103,389.003,389.0065,363
Jan 3, 20253,548.803,568.953,481.453,507.653,507.6559,463
Jan 2, 20253,499.803,549.003,470.253,517.303,517.30136,398
Jan 1, 20253,557.753,679.503,391.153,467.053,467.05273,340
Dec 31, 20243,512.503,518.053,453.053,483.403,483.40125,717
Dec 30, 20243,630.003,649.153,440.053,502.403,502.40158,016
Dec 27, 20243,549.753,662.603,531.203,650.103,650.1069,551
Dec 26, 20243,618.103,629.553,502.853,552.003,552.0061,044
Dec 24, 20243,668.003,668.003,523.003,625.753,625.7573,836
Dec 23, 20243,637.903,692.753,596.203,611.903,611.90107,112
Dec 20, 20243,748.803,765.753,574.453,608.953,608.9558,201
Dec 19, 20243,799.003,799.003,703.353,738.803,738.80127,186
Dec 18, 20243,770.053,815.603,691.053,739.953,739.9576,442
Dec 17, 20243,853.053,853.053,731.603,757.153,757.15113,641
Dec 16, 20243,850.003,877.003,820.003,833.453,833.45127,000
Dec 13, 20243,829.053,843.253,780.053,815.553,815.5581,182
Dec 12, 20243,810.003,874.503,783.953,834.853,834.8590,547
Dec 11, 20243,845.003,860.003,742.903,796.803,796.80219,915
Dec 10, 20243,675.103,750.003,652.703,725.453,725.4562,102
Dec 9, 20243,634.953,700.003,615.853,678.803,678.8062,319
Dec 6, 20243,724.553,873.653,605.003,615.853,615.85219,099
Dec 5, 20243,600.003,711.003,600.003,700.753,700.75112,151
Dec 4, 20243,540.003,624.803,537.553,611.403,611.4081,925
Dec 3, 20243,542.103,595.653,520.053,558.203,558.2074,679
Dec 2, 20243,510.003,558.003,445.003,542.053,542.05110,456
Nov 29, 20243,470.003,511.003,437.353,487.303,487.3089,397
Nov 28, 20243,486.953,526.003,425.003,455.853,455.8597,376
Nov 27, 20243,413.503,515.853,363.553,462.853,462.85296,770
Nov 26, 20243,342.403,418.453,340.003,378.503,378.50100,832
Nov 25, 20243,294.003,368.953,262.303,309.203,309.2068,451
Nov 22, 20243,341.003,389.853,247.503,267.553,267.55114,159
Nov 21, 20243,224.003,362.453,172.653,314.853,314.85193,006
Nov 19, 20243,128.853,324.003,128.853,224.003,224.00157,270
Nov 18, 20243,320.303,399.003,113.253,128.853,128.85163,834
Nov 14, 20243,370.003,415.503,325.003,339.503,339.50104,941
Nov 13, 20243,276.253,387.953,276.253,322.403,322.40132,151
Nov 12, 20243,385.003,443.003,300.003,321.703,321.70199,297
Nov 11, 20243,215.003,410.003,200.053,380.853,380.85290,581
Nov 8, 20243,310.853,326.353,220.003,240.253,240.25133,564
Nov 7, 20243,239.903,430.003,189.453,295.353,295.35508,776
Nov 6, 20243,150.003,345.302,968.603,284.853,284.851,390,879
Nov 5, 20243,000.003,094.052,961.603,039.903,039.90116,310
Nov 4, 20242,947.053,004.402,901.002,998.152,998.1574,067
Nov 1, 20242,950.002,982.252,930.002,961.802,961.806,578
Oct 31, 20242,984.752,999.402,900.002,910.552,910.5559,119
Oct 30, 20242,856.453,009.002,850.902,984.752,984.7587,876
Oct 29, 20242,728.352,872.002,725.802,860.902,860.9092,031
Oct 28, 20242,779.002,786.702,651.102,720.552,720.55117,405
Oct 25, 20242,766.002,797.952,707.352,772.802,772.8084,830
Oct 24, 20242,829.002,839.452,722.552,784.002,784.0057,597
Oct 23, 20242,854.002,890.002,822.202,840.652,840.6571,811
Oct 22, 20242,942.002,947.152,824.752,844.502,844.5062,447
Oct 21, 20243,001.003,012.702,915.002,929.102,929.1027,355
Oct 18, 20243,003.003,040.902,934.053,004.353,004.3545,660
Oct 17, 20242,994.853,034.452,972.953,009.803,009.80134,189
Oct 16, 20243,054.903,057.202,956.202,994.602,994.6048,645
Oct 15, 20243,049.053,103.003,005.103,069.253,069.2582,840
Oct 14, 20243,102.103,108.002,984.153,051.903,051.90101,753
Oct 11, 20243,069.403,109.453,041.003,090.553,090.5545,112
Oct 10, 20243,128.503,146.853,055.153,069.403,069.4094,325
Oct 9, 20243,168.003,180.003,106.303,119.953,119.95114,798
Oct 8, 20243,036.153,179.652,988.903,141.203,141.20262,771
Oct 7, 20243,024.003,217.002,987.253,077.053,077.05612,816
Oct 4, 20242,981.003,055.002,909.803,021.503,021.50103,404
Oct 3, 20242,977.003,060.052,975.053,001.303,001.3068,314
Oct 1, 20243,008.003,099.002,995.003,079.203,079.20207,288
Sep 30, 20242,997.303,024.952,910.003,008.053,008.05138,102
Sep 27, 20242,984.703,065.002,971.152,997.302,997.30333,202
Sep 26, 20242,895.953,020.002,880.152,965.002,965.00664,606
Sep 25, 20242,703.353,118.002,700.002,879.602,879.602,440,492
Sep 24, 20242,722.202,809.352,707.552,725.152,725.1571,210
Sep 23, 20242,705.402,740.002,680.002,721.952,721.9556,274
Sep 20, 20242,742.602,742.602,687.552,705.402,705.4034,778
Sep 19, 20242,715.002,749.002,685.702,708.502,708.5059,429
Sep 18, 20242,708.002,728.002,650.002,702.502,702.5048,028
Sep 17, 20242,767.802,775.002,700.002,710.452,710.4590,632
Sep 16, 20242,800.002,860.002,738.002,767.552,767.5570,926
Sep 13, 20242,801.102,864.052,777.502,813.802,813.8077,308
Sep 12, 20242,858.702,858.702,755.452,795.202,795.2058,126
Sep 11, 20242,800.002,821.802,759.602,790.002,790.00126,429
Sep 10, 20242,776.202,794.052,736.252,755.402,755.4077,001
Sep 9, 20242,865.002,875.102,692.402,776.202,776.2067,709
Sep 6, 2024 1 Dividend
Sep 6, 20242,910.002,960.902,818.002,832.602,832.60124,982
Sep 5, 20242,881.852,923.002,870.002,904.902,903.9079,727
Sep 4, 20242,848.002,902.552,848.002,870.052,869.0668,872
Sep 3, 20242,872.002,945.002,835.602,899.652,898.65137,354
Sep 2, 20242,944.002,995.002,825.152,854.552,853.57198,869
Aug 30, 20242,838.902,925.002,817.402,903.802,902.8066,880
Aug 29, 20242,870.002,909.452,795.452,836.252,835.2779,186
Aug 28, 20242,847.852,926.002,814.002,859.752,858.77143,258
Aug 27, 20242,764.702,960.952,732.652,809.252,808.28547,806
Aug 26, 20242,749.902,775.002,706.502,756.802,755.8534,443
Aug 23, 20242,686.002,729.002,648.552,718.852,717.9139,722
Aug 22, 20242,740.002,784.002,660.052,682.352,681.4347,980
Aug 21, 20242,707.902,769.002,644.752,754.752,753.80110,862
Aug 20, 20242,723.002,733.002,636.102,688.752,687.8284,293
Aug 19, 20242,470.202,758.352,470.202,698.702,697.77388,509
Aug 16, 20242,402.152,509.802,402.152,487.352,486.4996,577
Aug 14, 20242,460.002,469.952,371.002,402.152,401.3234,452
Aug 13, 20242,570.002,585.702,477.102,484.652,483.79116,062
Aug 12, 20242,458.002,565.002,458.002,556.002,555.1258,918
Aug 9, 20242,550.002,575.002,436.052,481.452,480.6077,563
Aug 8, 20242,495.002,536.952,472.602,527.252,526.3866,124
Aug 7, 20242,523.002,523.002,403.602,486.152,485.2978,237
Aug 6, 20242,415.902,499.952,411.652,485.852,484.99153,297
Aug 5, 20242,400.002,430.002,325.852,419.902,419.0789,187
Aug 2, 20242,440.002,451.052,410.002,439.952,439.1132,620
Aug 1, 20242,395.552,480.002,395.552,443.152,442.3155,581
Jul 31, 20242,413.702,413.702,377.102,395.552,394.7360,425
Jul 30, 20242,365.252,414.002,337.002,399.652,398.8260,913
Jul 29, 20242,399.902,426.352,355.502,365.552,364.74136,117
Jul 26, 20242,396.002,417.102,374.002,390.502,389.6830,459
Jul 25, 20242,429.002,429.002,374.202,393.252,392.4338,679
Jul 24, 20242,383.702,437.002,375.002,431.102,430.2637,555
Jul 23, 20242,399.002,444.852,351.002,382.052,381.2383,667
Jul 22, 20242,390.002,445.352,380.002,434.552,433.7141,236
Jul 19, 20242,465.152,511.252,419.952,432.352,431.5130,636
Jul 18, 20242,475.002,503.652,441.002,476.202,475.3563,574
Jul 16, 20242,528.052,530.502,482.702,497.502,496.6430,622
Jul 15, 20242,573.002,573.002,509.002,528.052,527.1836,336
Jul 12, 20242,520.052,645.002,503.702,554.102,553.22148,076
Jul 11, 20242,539.702,548.702,501.252,520.052,519.1836,667
Jul 10, 20242,499.952,550.002,440.552,539.702,538.8361,745
Jul 9, 20242,484.002,514.502,467.152,502.802,501.9433,551
Jul 8, 20242,501.652,519.752,462.702,501.252,500.39120,345
Jul 5, 20242,516.002,524.952,488.552,501.652,500.7944,932
Jul 4, 20242,475.152,563.002,473.152,516.752,515.88106,289
Jul 3, 20242,476.402,525.002,451.302,518.502,517.63160,251
Jul 2, 20242,455.002,470.002,442.052,457.202,456.35119,609
Jul 1, 20242,436.002,453.802,385.152,444.852,444.01129,155
Jun 28, 20242,410.002,430.802,405.002,419.102,418.2733,241
Jun 27, 20242,420.002,429.002,385.102,395.802,394.9849,482
Jun 26, 20242,389.402,433.702,383.052,408.702,407.8760,205
Jun 25, 20242,398.002,416.652,358.002,365.902,365.09106,919
Jun 24, 20242,406.202,417.002,349.502,362.452,361.64124,903
Jun 21, 20242,400.002,512.002,385.052,406.502,405.67219,206
Jun 20, 20242,380.002,397.002,338.502,375.102,374.28125,785
Jun 19, 20242,376.052,392.002,350.002,382.202,381.3847,563
Jun 18, 20242,392.202,449.002,364.952,369.302,368.4877,198
Jun 14, 20242,410.752,410.752,378.252,380.152,379.3336,426
Jun 13, 20242,398.852,424.402,388.002,412.152,411.3236,526
Jun 12, 20242,408.002,414.852,380.002,386.902,386.0832,923
Jun 11, 20242,406.052,427.152,370.102,402.852,402.0273,991
Jun 10, 20242,342.002,431.852,321.002,406.652,405.82216,310
Jun 7, 20242,233.002,340.002,223.502,318.602,317.80122,147
Jun 6, 20242,150.252,232.002,150.252,221.052,220.2984,426
Jun 5, 20242,174.002,185.452,114.002,129.152,128.42138,583
Jun 4, 20242,197.802,229.802,132.202,163.252,162.5175,730
Jun 3, 20242,240.002,245.002,179.002,191.352,190.6047,585
May 31, 20242,229.702,229.702,184.402,193.902,193.1440,787
May 30, 20242,214.452,240.002,200.002,215.052,214.2932,729
May 29, 20242,189.852,220.652,173.552,214.652,213.8937,507

Related Tickers

CIGNITITEC.NS Cigniti Technologies Limited
1,595.60
+0.68%
 
SONATSOFTW.NS Sonata Software Limited
404.50
-0.06%
 
EXPLEOSOL.NS Expleo Solutions Limited
1,027.95
-2.11%
 
INFY.BO Infosys Limited
1,585.40
+0.85%
 
LTTS.NS L&T Technology Services Limited
4,420.30
+0.65%
 
COFORGE.NS Coforge Limited
8,630.50
+1.93%
 
ZENSARTECH.NS Zensar Technologies Limited
850.40
+1.83%
 
BSOFT.NS Birlasoft Limited
420.75
-0.60%
 
PERSISTENT.NS Persistent Systems Limited
5,670.00
+1.54%
 
INFY.NS Infosys Limited
1,585.60
+0.88%