eClerx Services

eClerx Services Ltd Historical Data

NSEBSE

₹4,498.9

(-5.49%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	4,279.5	4,384.5	4,257.5	4,363.4	14,898	37,16,41,286.4	38,062
11-Nov-2025	4,355	4,480	4,316	4,341.7	17,162	47,68,98,000.8	43,086
12-Nov-2025	4,376.1	4,551	4,360.7	4,487.5	35,243	87,85,83,195.7	89,745
13-Nov-2025	4,509	4,571.2	4,427.4	4,446.8	16,670	36,73,51,118.8	34,763
14-Nov-2025	4,469	4,476	4,374.2	4,400.6	9,146	18,79,15,167.8	17,583
17-Nov-2025	4,400.6	4,584.7	4,400.6	4,565.1	18,369	41,65,56,884.8	38,682
18-Nov-2025	4,570	4,577.9	4,445	4,451.9	8,821	18,98,47,656.8	19,000
19-Nov-2025	4,459	4,540.4	4,410.3	4,425.4	14,659	30,58,15,376.1	29,312
20-Nov-2025	4,469.4	4,620	4,426.2	4,595.7	10,140	38,58,25,470.5	56,556
21-Nov-2025	4,558.2	4,578	4,438.1	4,457.1	18,888	63,17,61,017.8	97,188
24-Nov-2025	4,463.7	4,554.6	4,400	4,519	12,334	26,64,66,664.7	32,231
25-Nov-2025	4,501.6	4,515.1	4,404	4,428.2	8,109	18,07,83,412.7	19,890
26-Nov-2025	4,478.3	4,478.3	4,387.3	4,428.8	9,443	20,00,92,930.4	19,800
27-Nov-2025	4,459	4,512	4,432.7	4,490.4	6,064	14,31,18,270.9	11,614
28-Nov-2025	4,490.4	4,614	4,457.3	4,550.7	14,071	34,60,11,324	33,429
01-Dec-2025	4,560	4,711	4,523.7	4,689.8	25,271	67,80,31,291.4	54,342
02-Dec-2025	4,657	4,815	4,657	4,794.8	30,057	1,03,72,08,456.2	76,770
03-Dec-2025	4,794.8	4,959	4,686.8	4,911.4	34,111	1,52,14,53,931	1,79,946
04-Dec-2025	4,905	4,924.4	4,829	4,896.6	12,777	41,00,28,117.3	32,227
05-Dec-2025	4,880.2	4,880.2	4,799.7	4,832.2	9,961	21,74,63,124	18,451
08-Dec-2025	4,817	4,817	4,666	4,760.3	21,207	46,21,67,200.3	38,413

eClerx Services: Related NEWS

No Record Found

Invest wise with Expert advice