Price Data Selection & Download
eClerx Services Share Price All Time Records & Statistics (Dec 2007 - Jul 2026)
4572 daily OHLCV records on NSE from Dec. 2007 to July 2026.
Share Price All Time High
₹4995.00
February 03, 2026
NSE Exchange
Share Price All Time Low
₹24.35
October 27, 2008
NSE Exchange
Highest Volume Trading Day
27,950,634
December 31, 2007 • ₹149.90
NSE Exchange
Share Price History Data (Dec 2007 - Jul 2026)
ECLERX daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1880.50 | ₹1898.60 | ₹1811.00 | ₹1861.50 | 205,758 |
| 2026-07-23 | ₹1912.00 | ₹1918.00 | ₹1855.10 | ₹1889.40 | 320,454 |
| 2026-07-22 | ₹1935.40 | ₹1974.40 | ₹1865.20 | ₹1946.90 | 382,826 |
| 2026-07-21 | ₹1876.90 | ₹1945.00 | ₹1865.20 | ₹1924.00 | 377,469 |
| 2026-07-20 | ₹1926.00 | ₹1976.00 | ₹1803.20 | ₹1877.50 | 1,618,496 |
| 2026-07-17 | ₹1760.00 | ₹2025.00 | ₹1744.20 | ₹1979.80 | 3,503,720 |
| 2026-07-16 | ₹1705.20 | ₹1787.00 | ₹1698.10 | ₹1759.70 | 503,070 |
| 2026-07-15 | ₹1715.00 | ₹1747.00 | ₹1666.10 | ₹1713.70 | 474,652 |
| 2026-07-14 | ₹1658.40 | ₹1723.00 | ₹1620.00 | ₹1718.30 | 551,894 |
| 2026-07-13 | ₹1615.00 | ₹1670.30 | ₹1602.10 | ₹1662.90 | 309,915 |
| 2026-07-10 | ₹1563.90 | ₹1629.00 | ₹1560.00 | ₹1621.70 | 484,381 |
| 2026-07-09 | ₹1484.60 | ₹1566.70 | ₹1465.40 | ₹1556.40 | 440,139 |
| 2026-07-08 | ₹1494.00 | ₹1529.90 | ₹1462.00 | ₹1477.30 | 224,401 |
| 2026-07-07 | ₹1500.00 | ₹1517.30 | ₹1482.00 | ₹1501.50 | 158,255 |
| 2026-07-06 | ₹1499.00 | ₹1525.00 | ₹1464.90 | ₹1498.30 | 325,951 |
| 2026-07-03 | ₹1404.00 | ₹1511.80 | ₹1404.00 | ₹1488.80 | 1,311,540 |
| 2026-07-02 | ₹1341.30 | ₹1439.90 | ₹1341.10 | ₹1391.30 | 911,226 |
| 2026-07-01 | ₹1330.00 | ₹1364.80 | ₹1328.20 | ₹1332.40 | 104,142 |
| 2026-06-30 | ₹1359.90 | ₹1373.80 | ₹1320.00 | ₹1324.90 | 283,014 |
| 2026-06-29 | ₹1387.10 | ₹1403.40 | ₹1332.00 | ₹1345.30 | 470,586 |
| 2026-06-25 | ₹1399.00 | ₹1413.10 | ₹1375.60 | ₹1404.50 | 225,774 |
| 2026-06-24 | ₹1390.90 | ₹1412.00 | ₹1377.80 | ₹1394.10 | 219,440 |
| 2026-06-23 | ₹1442.70 | ₹1442.70 | ₹1378.00 | ₹1384.50 | 364,084 |
| 2026-06-22 | ₹1418.70 | ₹1459.30 | ₹1418.70 | ₹1449.80 | 127,294 |
| 2026-06-19 | ₹1440.00 | ₹1440.00 | ₹1393.00 | ₹1418.70 | 242,043 |
| 2026-06-18 | ₹1456.00 | ₹1456.00 | ₹1420.10 | ₹1448.10 | 179,854 |
| 2026-06-17 | ₹1448.80 | ₹1472.00 | ₹1425.00 | ₹1456.40 | 190,252 |
| 2026-06-16 | ₹1410.00 | ₹1444.00 | ₹1401.20 | ₹1436.10 | 178,469 |
| 2026-06-15 | ₹1435.00 | ₹1446.00 | ₹1396.70 | ₹1406.10 | 248,967 |
| 2026-06-12 | ₹1354.30 | ₹1399.90 | ₹1344.40 | ₹1396.00 | 118,498 |
| 2026-06-11 | ₹1361.90 | ₹1369.00 | ₹1321.00 | ₹1336.90 | 164,063 |
| 2026-06-10 | ₹1415.00 | ₹1424.90 | ₹1354.00 | ₹1359.80 | 148,597 |
| 2026-06-09 | ₹1384.80 | ₹1421.80 | ₹1362.00 | ₹1415.10 | 241,360 |
| 2026-06-08 | ₹1375.00 | ₹1408.00 | ₹1341.20 | ₹1384.80 | 207,300 |
| 2026-06-05 | ₹1410.00 | ₹1431.00 | ₹1371.20 | ₹1380.10 | 186,264 |
| 2026-06-04 | ₹1431.70 | ₹1432.00 | ₹1403.00 | ₹1407.60 | 246,205 |
| 2026-06-03 | ₹1519.00 | ₹1524.20 | ₹1423.70 | ₹1439.40 | 436,344 |
| 2026-06-02 | ₹1465.10 | ₹1551.00 | ₹1447.00 | ₹1517.20 | 298,335 |
| 2026-06-01 | ₹1516.60 | ₹1539.30 | ₹1467.20 | ₹1474.10 | 177,318 |
| 2026-05-29 | ₹1547.30 | ₹1556.40 | ₹1489.00 | ₹1507.80 | 186,077 |
| 2026-05-27 | ₹1565.10 | ₹1575.00 | ₹1529.80 | ₹1540.90 | 133,040 |
| 2026-05-26 | ₹1587.40 | ₹1604.00 | ₹1554.50 | ₹1567.30 | 165,942 |
| 2026-05-25 | ₹1580.50 | ₹1621.00 | ₹1570.60 | ₹1588.10 | 242,118 |
| 2026-05-22 | ₹1544.90 | ₹1585.90 | ₹1529.10 | ₹1577.70 | 211,283 |
| 2026-05-21 | ₹1531.00 | ₹1562.60 | ₹1519.10 | ₹1537.00 | 187,361 |
| 2026-05-20 | ₹1553.90 | ₹1575.80 | ₹1513.00 | ₹1518.10 | 181,636 |
| 2026-05-19 | ₹1492.90 | ₹1617.60 | ₹1490.00 | ₹1553.80 | 1,682,493 |
| 2026-05-18 | ₹1460.00 | ₹1498.00 | ₹1436.50 | ₹1474.40 | 195,399 |
| 2026-05-15 | ₹1536.00 | ₹1577.60 | ₹1466.20 | ₹1483.10 | 254,332 |
| 2026-05-14 | ₹1555.50 | ₹1580.00 | ₹1465.20 | ₹1518.50 | 563,850 |
| 2026-05-13 | ₹1632.00 | ₹1632.00 | ₹1513.60 | ₹1531.70 | 664,313 |
| 2026-05-12 | ₹1695.00 | ₹1695.00 | ₹1618.00 | ₹1638.40 | 266,780 |
| 2026-05-11 | ₹1665.00 | ₹1714.00 | ₹1612.90 | ₹1688.00 | 413,708 |
| 2026-05-08 | ₹1590.00 | ₹1692.40 | ₹1589.20 | ₹1668.70 | 661,747 |
| 2026-05-07 | ₹1594.20 | ₹1625.00 | ₹1560.00 | ₹1593.70 | 342,449 |
| 2026-05-06 | ₹1460.90 | ₹1594.90 | ₹1458.90 | ₹1581.50 | 722,545 |
| 2026-05-05 | ₹1419.00 | ₹1477.90 | ₹1409.50 | ₹1448.80 | 391,208 |
| 2026-05-04 | ₹1442.70 | ₹1445.00 | ₹1385.20 | ₹1419.30 | 436,752 |
| 2026-04-30 | ₹1416.20 | ₹1453.90 | ₹1393.40 | ₹1429.00 | 192,014 |
| 2026-04-29 | ₹1456.10 | ₹1484.40 | ₹1406.50 | ₹1416.20 | 192,357 |
| 2026-04-28 | ₹1479.30 | ₹1487.90 | ₹1441.90 | ₹1449.10 | 140,386 |
| 2026-04-27 | ₹1492.40 | ₹1509.00 | ₹1457.40 | ₹1479.30 | 125,896 |
| 2026-04-24 | ₹1493.10 | ₹1508.00 | ₹1434.00 | ₹1468.00 | 257,800 |
| 2026-04-23 | ₹1502.00 | ₹1522.70 | ₹1473.20 | ₹1484.50 | 333,962 |
| 2026-04-22 | ₹1564.00 | ₹1576.60 | ₹1475.20 | ₹1499.50 | 606,629 |
| 2026-04-21 | ₹1630.00 | ₹1636.80 | ₹1560.00 | ₹1564.10 | 254,895 |
| 2026-04-20 | ₹1630.00 | ₹1667.80 | ₹1590.00 | ₹1619.80 | 494,699 |
| 2026-04-17 | ₹1563.70 | ₹1650.00 | ₹1555.80 | ₹1631.10 | 613,573 |
| 2026-04-16 | ₹1520.00 | ₹1603.40 | ₹1512.30 | ₹1551.30 | 1,037,418 |
| 2026-04-15 | ₹1470.00 | ₹1513.60 | ₹1462.80 | ₹1489.10 | 428,487 |
| 2026-04-13 | ₹1481.80 | ₹1481.80 | ₹1441.70 | ₹1450.50 | 227,929 |
| 2026-04-10 | ₹1499.60 | ₹1510.00 | ₹1477.60 | ₹1498.50 | 365,816 |
| 2026-04-09 | ₹1544.30 | ₹1544.30 | ₹1485.00 | ₹1495.90 | 225,507 |
| 2026-04-08 | ₹1565.00 | ₹1572.90 | ₹1511.40 | ₹1544.50 | 137,383 |
| 2026-04-07 | ₹1503.40 | ₹1532.90 | ₹1488.10 | ₹1495.20 | 177,905 |
| 2026-04-06 | ₹1461.40 | ₹1508.00 | ₹1432.00 | ₹1503.40 | 103,604 |
| 2026-04-02 | ₹1431.00 | ₹1455.50 | ₹1405.30 | ₹1446.90 | 301,587 |
| 2026-04-01 | ₹1416.90 | ₹1493.50 | ₹1412.10 | ₹1484.20 | 246,271 |
| 2026-03-30 | ₹1450.10 | ₹1450.10 | ₹1375.00 | ₹1387.20 | 305,001 |
| 2026-03-27 | ₹1475.90 | ₹1485.70 | ₹1419.60 | ₹1462.80 | 381,117 |
| 2026-03-25 | ₹1461.40 | ₹1517.00 | ₹1453.90 | ₹1495.60 | 123,060 |
| 2026-03-24 | ₹1457.20 | ₹1472.30 | ₹1401.50 | ₹1461.40 | 195,605 |
| 2026-03-23 | ₹1455.00 | ₹1471.10 | ₹1400.00 | ₹1403.70 | 189,724 |
| 2026-03-20 | ₹1475.00 | ₹1497.90 | ₹1450.00 | ₹1469.00 | 157,266 |
| 2026-03-19 | ₹1475.00 | ₹1498.50 | ₹1451.20 | ₹1456.80 | 173,783 |
| 2026-03-18 | ₹1465.40 | ₹1522.70 | ₹1461.10 | ₹1486.00 | 171,836 |
| 2026-03-17 | ₹1525.00 | ₹1539.50 | ₹1464.00 | ₹1474.70 | 225,228 |
| 2026-03-16 | ₹1555.00 | ₹1567.40 | ₹1493.10 | ₹1528.60 | 182,306 |
| 2026-03-13 | ₹1571.10 | ₹1608.00 | ₹1480.00 | ₹1576.60 | 372,789 |
| 2026-03-12 | ₹1559.00 | ₹1604.50 | ₹1516.20 | ₹1575.90 | 171,146 |
| 2026-03-11 | ₹3180.00 | ₹3285.00 | ₹3098.50 | ₹3114.40 | 128,805 |
| 2026-03-10 | ₹3077.50 | ₹3168.00 | ₹3052.30 | ₹3140.20 | 110,582 |
| 2026-03-09 | ₹2995.00 | ₹3050.00 | ₹2940.00 | ₹2998.70 | 107,749 |
| 2026-03-06 | ₹3095.00 | ₹3198.50 | ₹3008.40 | ₹3021.80 | 95,350 |
| 2026-03-05 | ₹3209.10 | ₹3286.00 | ₹3038.60 | ₹3096.60 | 131,139 |
| 2026-03-04 | ₹3023.00 | ₹3275.90 | ₹2994.80 | ₹3220.30 | 379,710 |
| 2026-03-02 | ₹3026.00 | ₹3259.00 | ₹3001.20 | ₹3083.70 | 163,144 |
| 2026-02-27 | ₹3326.70 | ₹3335.10 | ₹3160.00 | ₹3172.40 | 149,212 |
| 2026-02-26 | ₹3315.00 | ₹3392.00 | ₹3292.40 | ₹3302.10 | 259,301 |
| 2026-02-25 | ₹3361.00 | ₹3426.90 | ₹3274.00 | ₹3297.90 | 105,681 |
| 2026-02-24 | ₹3450.00 | ₹3459.30 | ₹3332.70 | ₹3345.60 | 74,845 |
| 2026-02-23 | ₹3575.00 | ₹3594.90 | ₹3457.10 | ₹3472.50 | 74,195 |
| 2026-02-20 | ₹3580.80 | ₹3610.00 | ₹3525.00 | ₹3553.50 | 72,412 |
| 2026-02-19 | ₹3681.70 | ₹3695.90 | ₹3555.00 | ₹3580.80 | 71,948 |
| 2026-02-18 | ₹3639.00 | ₹3680.00 | ₹3542.00 | ₹3646.40 | 124,991 |
| 2026-02-17 | ₹3630.00 | ₹3833.00 | ₹3585.10 | ₹3609.70 | 274,920 |
| 2026-02-16 | ₹3612.00 | ₹3733.40 | ₹3571.00 | ₹3629.20 | 151,540 |
| 2026-02-13 | ₹3602.70 | ₹3829.90 | ₹3554.40 | ₹3666.10 | 240,196 |
| 2026-02-12 | ₹3890.00 | ₹3938.40 | ₹3718.50 | ₹3728.60 | 207,233 |
| 2026-02-11 | ₹3985.00 | ₹4019.90 | ₹3865.00 | ₹3891.90 | 163,156 |
| 2026-02-10 | ₹4126.00 | ₹4172.00 | ₹3969.10 | ₹3985.00 | 342,953 |
| 2026-02-09 | ₹4225.00 | ₹4349.60 | ₹4140.00 | ₹4167.50 | 246,540 |
| 2026-02-06 | ₹4450.00 | ₹4467.20 | ₹4124.20 | ₹4185.90 | 163,725 |
| 2026-02-05 | ₹4500.00 | ₹4544.90 | ₹4453.00 | ₹4497.20 | 74,164 |
| 2026-02-04 | ₹4947.00 | ₹4947.00 | ₹4459.50 | ₹4531.10 | 272,487 |
| 2026-02-03 | ₹4988.00 | ₹4995.00 | ₹4848.00 | ₹4947.00 | 133,628 |
| 2026-02-02 | ₹4625.00 | ₹4858.00 | ₹4565.90 | ₹4842.40 | 157,449 |
| 2026-02-01 | ₹4699.80 | ₹4747.00 | ₹4596.60 | ₹4644.00 | 35,482 |
| 2026-01-30 | ₹4700.00 | ₹4800.00 | ₹4555.40 | ₹4651.20 | 165,456 |
| 2026-01-29 | ₹4422.00 | ₹4819.00 | ₹4375.00 | ₹4682.60 | 476,180 |
| 2026-01-28 | ₹4410.00 | ₹4517.00 | ₹4379.50 | ₹4422.70 | 50,816 |
| 2026-01-27 | ₹4329.90 | ₹4465.00 | ₹4204.80 | ₹4409.70 | 73,634 |
| 2026-01-23 | ₹4395.00 | ₹4399.00 | ₹4285.10 | ₹4323.90 | 38,812 |
| 2026-01-22 | ₹4343.00 | ₹4490.00 | ₹4320.00 | ₹4347.90 | 232,356 |
| 2026-01-21 | ₹4300.00 | ₹4332.20 | ₹4151.00 | ₹4200.10 | 58,097 |
| 2026-01-20 | ₹4463.00 | ₹4525.00 | ₹4297.00 | ₹4345.00 | 49,032 |
| 2026-01-19 | ₹4631.10 | ₹4652.90 | ₹4444.00 | ₹4459.30 | 57,389 |
| 2026-01-16 | ₹4602.60 | ₹4719.80 | ₹4572.60 | ₹4631.10 | 45,683 |
| 2026-01-14 | ₹4590.30 | ₹4667.90 | ₹4571.50 | ₹4602.60 | 38,268 |
| 2026-01-13 | ₹4568.40 | ₹4650.00 | ₹4555.00 | ₹4594.20 | 22,467 |
| 2026-01-12 | ₹4604.90 | ₹4650.50 | ₹4524.10 | ₹4596.40 | 47,874 |
| 2026-01-09 | ₹4787.20 | ₹4788.90 | ₹4551.20 | ₹4598.50 | 49,272 |
| 2026-01-08 | ₹4779.30 | ₹4790.00 | ₹4717.30 | ₹4751.40 | 33,579 |
| 2026-01-07 | ₹4782.60 | ₹4840.00 | ₹4740.30 | ₹4772.10 | 27,007 |
| 2026-01-06 | ₹4810.70 | ₹4945.90 | ₹4764.70 | ₹4802.60 | 105,633 |
| 2026-01-05 | ₹4721.50 | ₹4826.60 | ₹4691.90 | ₹4775.00 | 57,406 |
| 2026-01-02 | ₹4815.00 | ₹4815.00 | ₹4706.20 | ₹4721.50 | 29,666 |
| 2026-01-01 | ₹4688.00 | ₹4855.40 | ₹4643.90 | ₹4821.70 | 110,052 |
eClerx Services Share Price Performance Analysis (Dec 2007 - Jul 2026)
ECLERX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-61.39%
₹4821.70 → ₹1861.50
Year to Date
Price Volatility
52.75%
High Volatility
Year to Date
Average Daily Volume
293,185
Year to Date Average
NSE Exchange
eClerx Services Share Price History – Frequently Asked Questions
Common questions about ECLERX historical data and records. Examine ECLERX quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of eClerx Services (ECLERX)?
The all-time high share price of eClerx Services was ₹4995.0 recorded on February 03, 2026 on the NSE exchange.
What is the all-time low share price of eClerx Services (ECLERX)?
The all-time low share price of eClerx Services was ₹24.35 recorded on October 27, 2008 on the NSE exchange.
How can I download ECLERX historical share price data?
You can download eClerx Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ECLERX shares?
The highest trading volume day for eClerx Services was 27,950,634 shares traded on December 31, 2007 on the NSE exchange, with share price at ₹149.9.