La bourse ferme dans 7 h 17 min

eClerx Services Limited (ECLERX.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2 412,05+46,15 (+1,95 %)
À partir de 01:43PM IST. Marché ouvert.
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 20242 389,402 433,702 383,052 412,052 412,0535 965
25 juin 20242 398,002 416,652 358,002 365,902 365,90106 919
24 juin 20242 406,202 417,002 349,502 362,452 362,45124 903
21 juin 20242 400,002 512,002 385,052 406,502 406,50219 206
20 juin 20242 380,002 397,002 338,502 375,102 375,10125 785
19 juin 20242 376,052 392,002 350,002 382,202 382,2047 563
18 juin 20242 392,202 449,002 364,952 369,302 369,3077 198
14 juin 20242 410,752 410,752 378,252 380,152 380,1536 426
13 juin 20242 398,852 424,402 388,002 412,152 412,1536 526
12 juin 20242 408,002 414,852 380,002 386,902 386,9032 923
11 juin 20242 406,052 427,152 370,102 402,852 402,8573 991
10 juin 20242 342,002 431,852 321,002 406,652 406,65216 310
07 juin 20242 233,002 340,002 223,502 318,602 318,60122 147
06 juin 20242 150,252 232,002 150,252 221,052 221,0584 426
05 juin 20242 174,002 185,452 114,002 129,152 129,15138 583
04 juin 20242 197,802 229,802 132,202 163,252 163,2575 730
03 juin 20242 240,002 245,002 179,002 191,352 191,3547 585
31 mai 20242 229,702 229,702 184,402 193,902 193,9040 787
30 mai 20242 214,452 240,002 200,002 215,052 215,0532 729
29 mai 20242 189,852 220,652 173,552 214,652 214,6537 507
28 mai 20242 193,402 208,602 159,252 180,902 180,9071 111
27 mai 20242 258,002 268,002 153,052 180,802 180,80314 062
24 mai 20242 289,002 304,702 242,002 244,252 244,2563 565
23 mai 20242 330,952 341,402 270,052 276,152 276,1560 918
22 mai 20242 343,852 353,952 300,002 319,502 319,5066 055
21 mai 20242 364,502 364,502 305,052 343,852 343,8566 898
17 mai 20242 340,002 349,902 252,002 278,802 278,80441 981
16 mai 20242 344,952 414,002 340,002 401,902 401,9080 758
15 mai 20242 264,002 331,902 262,102 302,452 302,4553 132
14 mai 20242 182,002 280,002 129,052 244,702 244,70132 654
13 mai 20242 329,002 329,002 151,302 175,702 175,70133 150
10 mai 20242 369,002 373,002 280,302 295,602 295,6054 464
09 mai 20242 374,752 404,852 320,452 333,702 333,7019 137
08 mai 20242 359,852 389,752 315,002 374,752 374,7515 763
07 mai 20242 360,102 393,602 310,002 383,702 383,7028 750
06 mai 20242 415,802 470,002 354,652 370,952 370,9527 594
03 mai 20242 449,902 479,252 410,002 418,902 418,9021 179
02 mai 20242 464,002 485,002 425,502 449,902 449,9018 687
30 avr. 20242 484,952 498,002 445,002 463,652 463,6522 350
29 avr. 20242 421,602 506,652 406,752 484,552 484,5527 015
26 avr. 20242 454,852 469,152 422,152 430,602 430,6026 369
25 avr. 20242 404,052 464,802 371,102 454,852 454,8528 105
24 avr. 20242 360,002 448,502 342,302 411,102 411,1043 135
23 avr. 20242 361,002 364,952 323,002 352,402 352,4018 900
22 avr. 20242 350,002 395,302 322,952 330,002 330,0066 049
19 avr. 20242 415,002 442,302 389,952 408,202 408,2039 748
18 avr. 20242 443,952 466,002 437,552 449,902 449,9021 451
16 avr. 20242 451,052 479,452 380,002 442,752 442,7536 272
15 avr. 20242 431,002 474,902 362,152 461,352 461,3535 880
12 avr. 20242 493,002 504,702 427,502 436,952 436,9535 840
10 avr. 20242 475,002 518,952 468,652 485,452 485,4523 375
09 avr. 20242 498,002 498,002 440,052 478,052 478,0539 977
08 avr. 20242 506,002 524,452 454,252 478,302 478,30127 062
05 avr. 20242 499,002 506,452 436,652 476,852 476,8587 598
04 avr. 20242 465,202 549,902 460,052 477,302 477,30170 742
03 avr. 20242 399,552 467,952 375,802 450,552 450,5566 840
02 avr. 20242 399,902 420,002 370,002 380,552 380,5526 047
01 avr. 20242 350,002 429,452 342,402 393,252 393,2531 788
28 mars 20242 389,452 414,702 336,002 367,302 367,3059 087
27 mars 20242 342,002 399,002 342,002 387,102 387,1026 408
26 mars 20242 403,002 428,002 330,152 341,802 341,8060 552
22 mars 20242 343,602 428,002 325,602 410,452 410,4539 600
21 mars 20242 360,102 438,752 337,502 358,002 358,0058 524
20 mars 20242 335,002 395,302 335,002 355,652 355,6548 561
19 mars 20242 501,952 550,002 292,352 333,702 333,70217 027
18 mars 20242 432,002 502,002 420,002 461,302 461,3074 649
15 mars 20242 428,602 495,752 383,052 425,952 425,9587 423
14 mars 20242 334,302 464,252 334,302 448,652 448,6536 285
13 mars 20242 364,252 390,002 272,202 334,302 334,3056 187
12 mars 20242 411,952 418,352 360,002 404,152 404,1539 423
11 mars 20242 472,602 472,602 381,852 400,052 400,0548 995
07 mars 20242 435,002 475,002 400,002 434,152 434,1538 922
06 mars 20242 499,802 499,802 359,852 435,552 435,5596 594
05 mars 20242 496,002 512,502 473,502 498,102 498,1053 603
04 mars 20242 491,102 509,152 475,052 499,802 499,8014 971
01 mars 20242 512,502 569,002 481,002 498,902 498,9030 956
29 févr. 20242 498,702 552,002 450,802 521,902 521,90108 524
28 févr. 20242 517,702 549,902 456,302 488,852 488,8543 703
27 févr. 20242 442,202 507,952 430,002 486,852 486,8531 021
26 févr. 20242 499,552 500,002 426,002 442,202 442,2034 078
23 févr. 20242 480,052 520,002 460,002 495,552 495,5543 690
22 févr. 20242 456,352 490,002 409,052 482,052 482,0555 890
21 févr. 20242 391,052 523,702 379,102 449,052 449,05115 047
20 févr. 20242 329,302 424,902 301,152 404,152 404,15141 004
19 févr. 20242 278,052 412,052 278,052 312,302 312,30356 587
16 févr. 20242 350,002 374,952 311,902 320,152 320,15330 867
15 févr. 20242 376,002 384,202 305,052 318,052 318,0577 476
14 févr. 20242 363,302 398,852 352,002 363,852 363,8550 353
13 févr. 20242 383,002 406,252 364,152 395,202 395,2052 591
12 févr. 20242 477,002 545,002 381,002 399,502 399,5051 173
09 févr. 20242 548,652 567,602 450,002 476,402 476,40164 959
08 févr. 20242 635,902 645,752 526,652 535,952 535,95109 830
07 févr. 20242 696,002 701,452 630,002 635,852 635,8524 747
06 févr. 20242 635,102 682,952 632,002 667,952 667,9533 466
05 févr. 20242 682,002 682,002 571,952 624,552 624,5585 615
02 févr. 20242 780,152 805,002 676,002 687,052 687,05231 961
01 févr. 20242 740,002 790,002 682,052 762,252 762,2531 609
31 janv. 20242 671,902 748,002 669,902 727,152 727,1545 424
30 janv. 20242 748,902 750,952 644,452 666,852 666,8559 805
29 janv. 20242 610,302 709,952 610,002 697,402 697,4048 049
*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...