La bourse ferme dans 2 h 28 min

eClerx Services Limited (ECLERX.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2 412,25+38,75 (+1,63 %)
À la clôture : 03:55PM IST
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 20242 390,052 428,052 383,802 412,252 412,256 189
25 juin 20242 375,302 414,002 356,602 373,502 373,505 629
24 juin 20242 409,702 416,002 350,002 362,902 362,903 003
21 juin 20242 385,002 510,002 384,152 405,002 405,0021 848
20 juin 20242 395,002 395,302 338,002 377,052 377,055 980
19 juin 20242 409,952 409,952 350,052 382,852 382,853 829
18 juin 20242 381,402 447,752 367,002 370,502 370,505 201
14 juin 20242 400,052 407,552 377,202 383,702 383,702 682
13 juin 20242 390,002 424,002 388,502 409,402 409,404 798
12 juin 20242 409,002 413,852 373,102 387,152 387,151 012
11 juin 20242 419,602 425,002 376,002 395,652 395,651 949
10 juin 20242 325,652 433,952 325,652 402,252 402,2517 757
07 juin 20242 244,502 339,202 225,002 319,252 319,256 514
06 juin 20242 164,402 229,752 155,002 219,552 219,555 700
05 juin 20242 168,002 179,652 116,002 129,752 129,753 644
04 juin 20242 190,052 225,002 132,002 159,352 159,359 390
03 juin 20242 237,002 237,002 179,102 192,902 192,901 695
31 mai 20242 215,002 227,902 186,152 193,452 193,451 455
30 mai 20242 201,152 238,452 200,002 215,002 215,003 225
29 mai 20242 195,002 219,902 173,952 215,852 215,854 048
28 mai 20242 190,052 208,852 160,002 182,352 182,354 028
27 mai 20242 263,952 269,252 154,952 182,402 182,406 195
24 mai 20242 291,002 301,952 241,052 244,202 244,204 746
23 mai 20242 321,052 340,002 272,552 277,802 277,802 666
22 mai 20242 335,052 357,402 299,852 319,402 319,402 816
21 mai 20242 360,052 364,002 306,952 341,602 341,603 904
17 mai 20242 340,002 351,552 253,702 277,202 277,2014 987
16 mai 20242 341,052 411,002 341,002 403,202 403,203 044
15 mai 20242 287,952 329,002 261,552 301,352 301,352 743
14 mai 20242 185,002 278,002 127,102 244,902 244,904 151
13 mai 20242 305,052 333,002 152,002 176,602 176,605 938
10 mai 20242 385,002 385,002 282,002 296,002 296,002 045
09 mai 20242 380,452 390,602 320,202 335,052 335,051 138
08 mai 20242 350,552 386,252 319,602 374,202 374,201 042
07 mai 20242 366,052 391,352 313,002 380,752 380,751 709
06 mai 20242 410,052 448,152 354,402 375,252 375,251 664
03 mai 20242 450,852 475,002 411,052 423,002 423,002 437
02 mai 20242 469,602 474,952 430,002 456,552 456,55670
30 avr. 20242 474,402 494,802 444,402 459,152 459,15941
29 avr. 20242 425,052 501,002 419,102 482,252 482,252 686
26 avr. 20242 484,652 484,652 424,452 431,202 431,20988
25 avr. 20242 423,252 465,952 423,252 454,152 454,151 160
24 avr. 20242 359,952 444,752 353,002 400,552 400,551 946
23 avr. 20242 372,552 372,552 320,002 350,852 350,852 497
22 avr. 20242 366,302 395,852 322,952 333,702 333,702 725
19 avr. 20242 411,002 442,452 393,652 405,002 405,002 814
18 avr. 20242 422,052 466,152 422,052 450,902 450,90769
16 avr. 20242 484,852 484,852 421,052 431,902 431,90574
15 avr. 20242 428,052 466,402 366,002 458,702 458,701 654
12 avr. 20242 519,952 519,952 428,002 436,202 436,20982
10 avr. 20242 478,002 517,752 478,002 482,802 482,801 443
09 avr. 20242 477,302 491,352 446,352 465,102 465,1013 751
08 avr. 20242 488,602 526,802 458,702 477,952 477,951 985
05 avr. 20242 514,352 514,352 436,552 476,552 476,552 642
04 avr. 20242 499,952 548,752 464,302 477,602 477,603 590
03 avr. 20242 421,752 462,002 381,252 449,402 449,401 322
02 avr. 20242 387,202 419,752 372,502 377,402 377,40523
01 avr. 20242 354,552 429,652 354,552 378,802 378,801 090
28 mars 20242 388,852 408,752 333,152 354,802 354,801 324
27 mars 20242 354,602 395,002 354,602 386,302 386,30906
26 mars 20242 409,502 421,152 332,052 339,752 339,752 862
22 mars 20242 358,002 426,602 332,052 405,852 405,852 421
21 mars 20242 360,002 440,052 342,002 363,702 363,701 756
20 mars 20242 348,452 394,302 341,352 355,552 355,553 045
19 mars 20242 506,152 537,152 293,002 335,552 335,553 926
18 mars 20242 449,502 500,002 416,852 453,652 453,652 832
15 mars 20242 424,702 491,602 382,702 441,652 441,652 042
14 mars 20242 325,202 461,602 325,202 442,802 442,802 993
13 mars 20242 355,052 388,902 275,002 325,202 325,202 566
12 mars 20242 408,452 418,102 363,302 378,052 378,052 125
11 mars 20242 439,052 459,002 380,002 398,702 398,701 999
07 mars 20242 483,952 483,952 400,002 434,352 434,352 291
06 mars 20242 529,952 529,952 360,002 444,852 444,858 354
05 mars 20242 523,802 551,002 472,952 498,752 498,753 280
04 mars 20242 509,002 509,002 474,802 499,852 499,85404
01 mars 20242 590,952 590,952 484,902 500,552 500,552 078
29 févr. 20242 485,002 550,902 452,102 522,152 522,152 704
28 févr. 20242 527,002 548,102 458,452 480,702 480,701 849
27 févr. 20242 449,852 500,902 445,702 485,852 485,851 201
26 févr. 20242 491,452 495,952 428,002 441,052 441,051 342
23 févr. 20242 490,002 513,802 457,602 492,752 492,752 643
22 févr. 20242 201,052 489,652 201,052 479,652 479,658 377
21 févr. 20242 408,902 509,902 367,102 445,952 445,955 738
20 févr. 20242 322,852 423,252 300,152 401,902 401,904 864
19 févr. 20242 288,002 414,952 288,002 314,902 314,903 265
16 févr. 20242 366,552 376,952 313,602 322,952 322,952 911
15 févr. 20242 367,002 382,052 309,002 317,702 317,703 836
14 févr. 20242 316,052 398,452 316,052 365,302 365,301 725
13 févr. 20242 447,202 447,202 366,002 398,152 398,151 361
12 févr. 20242 521,752 521,752 384,952 399,202 399,201 625
09 févr. 20242 545,102 575,152 454,852 475,152 475,155 305
08 févr. 20242 679,802 679,802 525,502 537,602 537,604 185
07 févr. 20242 680,002 693,202 627,852 636,402 636,401 833
06 févr. 20242 622,252 680,002 622,252 677,402 677,401 659
05 févr. 20242 650,102 660,002 580,052 619,752 619,755 288
02 févr. 20242 763,152 800,002 668,052 690,152 690,155 957
01 févr. 20242 759,952 784,002 683,002 778,552 778,551 671
31 janv. 20242 668,952 745,952 668,952 723,752 723,751 207
30 janv. 20242 726,752 738,702 645,552 659,252 659,251 976
29 janv. 20242 609,602 703,552 608,002 688,202 688,20953
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...