Mercado abrirá em 3 h 20 min

eClerx Services Limited (ECLERX.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
2.411,15+37,65 (+1,59%)
A partir de 02:54PM IST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 20242.390,052.428,052.383,802.411,152.411,155.851
25 de jun. de 20242.375,302.414,002.356,602.373,502.373,505.629
24 de jun. de 20242.409,702.416,002.350,002.362,902.362,903.003
21 de jun. de 20242.385,002.510,002.384,152.405,002.405,0021.848
20 de jun. de 20242.395,002.395,302.338,002.377,052.377,055.980
19 de jun. de 20242.409,952.409,952.350,052.382,852.382,853.829
18 de jun. de 20242.381,402.447,752.367,002.370,502.370,505.201
14 de jun. de 20242.400,052.407,552.377,202.383,702.383,702.682
13 de jun. de 20242.390,002.424,002.388,502.409,402.409,404.798
12 de jun. de 20242.409,002.413,852.373,102.387,152.387,151.012
11 de jun. de 20242.419,602.425,002.376,002.395,652.395,651.949
10 de jun. de 20242.325,652.433,952.325,652.402,252.402,2517.757
07 de jun. de 20242.244,502.339,202.225,002.319,252.319,256.514
06 de jun. de 20242.164,402.229,752.155,002.219,552.219,555.700
05 de jun. de 20242.168,002.179,652.116,002.129,752.129,753.644
04 de jun. de 20242.190,052.225,002.132,002.159,352.159,359.390
03 de jun. de 20242.237,002.237,002.179,102.192,902.192,901.695
31 de mai. de 20242.215,002.227,902.186,152.193,452.193,451.455
30 de mai. de 20242.201,152.238,452.200,002.215,002.215,003.225
29 de mai. de 20242.195,002.219,902.173,952.215,852.215,854.048
28 de mai. de 20242.190,052.208,852.160,002.182,352.182,354.028
27 de mai. de 20242.263,952.269,252.154,952.182,402.182,406.195
24 de mai. de 20242.291,002.301,952.241,052.244,202.244,204.746
23 de mai. de 20242.321,052.340,002.272,552.277,802.277,802.666
22 de mai. de 20242.335,052.357,402.299,852.319,402.319,402.816
21 de mai. de 20242.360,052.364,002.306,952.341,602.341,603.904
17 de mai. de 20242.340,002.351,552.253,702.277,202.277,2014.987
16 de mai. de 20242.341,052.411,002.341,002.403,202.403,203.044
15 de mai. de 20242.287,952.329,002.261,552.301,352.301,352.743
14 de mai. de 20242.185,002.278,002.127,102.244,902.244,904.151
13 de mai. de 20242.305,052.333,002.152,002.176,602.176,605.938
10 de mai. de 20242.385,002.385,002.282,002.296,002.296,002.045
09 de mai. de 20242.380,452.390,602.320,202.335,052.335,051.138
08 de mai. de 20242.350,552.386,252.319,602.374,202.374,201.042
07 de mai. de 20242.366,052.391,352.313,002.380,752.380,751.709
06 de mai. de 20242.410,052.448,152.354,402.375,252.375,251.664
03 de mai. de 20242.450,852.475,002.411,052.423,002.423,002.437
02 de mai. de 20242.469,602.474,952.430,002.456,552.456,55670
30 de abr. de 20242.474,402.494,802.444,402.459,152.459,15941
29 de abr. de 20242.425,052.501,002.419,102.482,252.482,252.686
26 de abr. de 20242.484,652.484,652.424,452.431,202.431,20988
25 de abr. de 20242.423,252.465,952.423,252.454,152.454,151.160
24 de abr. de 20242.359,952.444,752.353,002.400,552.400,551.946
23 de abr. de 20242.372,552.372,552.320,002.350,852.350,852.497
22 de abr. de 20242.366,302.395,852.322,952.333,702.333,702.725
19 de abr. de 20242.411,002.442,452.393,652.405,002.405,002.814
18 de abr. de 20242.422,052.466,152.422,052.450,902.450,90769
16 de abr. de 20242.484,852.484,852.421,052.431,902.431,90574
15 de abr. de 20242.428,052.466,402.366,002.458,702.458,701.654
12 de abr. de 20242.519,952.519,952.428,002.436,202.436,20982
10 de abr. de 20242.478,002.517,752.478,002.482,802.482,801.443
09 de abr. de 20242.477,302.491,352.446,352.465,102.465,1013.751
08 de abr. de 20242.488,602.526,802.458,702.477,952.477,951.985
05 de abr. de 20242.514,352.514,352.436,552.476,552.476,552.642
04 de abr. de 20242.499,952.548,752.464,302.477,602.477,603.590
03 de abr. de 20242.421,752.462,002.381,252.449,402.449,401.322
02 de abr. de 20242.387,202.419,752.372,502.377,402.377,40523
01 de abr. de 20242.354,552.429,652.354,552.378,802.378,801.090
28 de mar. de 20242.388,852.408,752.333,152.354,802.354,801.324
27 de mar. de 20242.354,602.395,002.354,602.386,302.386,30906
26 de mar. de 20242.409,502.421,152.332,052.339,752.339,752.862
22 de mar. de 20242.358,002.426,602.332,052.405,852.405,852.421
21 de mar. de 20242.360,002.440,052.342,002.363,702.363,701.756
20 de mar. de 20242.348,452.394,302.341,352.355,552.355,553.045
19 de mar. de 20242.506,152.537,152.293,002.335,552.335,553.926
18 de mar. de 20242.449,502.500,002.416,852.453,652.453,652.832
15 de mar. de 20242.424,702.491,602.382,702.441,652.441,652.042
14 de mar. de 20242.325,202.461,602.325,202.442,802.442,802.993
13 de mar. de 20242.355,052.388,902.275,002.325,202.325,202.566
12 de mar. de 20242.408,452.418,102.363,302.378,052.378,052.125
11 de mar. de 20242.439,052.459,002.380,002.398,702.398,701.999
07 de mar. de 20242.483,952.483,952.400,002.434,352.434,352.291
06 de mar. de 20242.529,952.529,952.360,002.444,852.444,858.354
05 de mar. de 20242.523,802.551,002.472,952.498,752.498,753.280
04 de mar. de 20242.509,002.509,002.474,802.499,852.499,85404
01 de mar. de 20242.590,952.590,952.484,902.500,552.500,552.078
29 de fev. de 20242.485,002.550,902.452,102.522,152.522,152.704
28 de fev. de 20242.527,002.548,102.458,452.480,702.480,701.849
27 de fev. de 20242.449,852.500,902.445,702.485,852.485,851.201
26 de fev. de 20242.491,452.495,952.428,002.441,052.441,051.342
23 de fev. de 20242.490,002.513,802.457,602.492,752.492,752.643
22 de fev. de 20242.201,052.489,652.201,052.479,652.479,658.377
21 de fev. de 20242.408,902.509,902.367,102.445,952.445,955.738
20 de fev. de 20242.322,852.423,252.300,152.401,902.401,904.864
19 de fev. de 20242.288,002.414,952.288,002.314,902.314,903.265
16 de fev. de 20242.366,552.376,952.313,602.322,952.322,952.911
15 de fev. de 20242.367,002.382,052.309,002.317,702.317,703.836
14 de fev. de 20242.316,052.398,452.316,052.365,302.365,301.725
13 de fev. de 20242.447,202.447,202.366,002.398,152.398,151.361
12 de fev. de 20242.521,752.521,752.384,952.399,202.399,201.625
09 de fev. de 20242.545,102.575,152.454,852.475,152.475,155.305
08 de fev. de 20242.679,802.679,802.525,502.537,602.537,604.185
07 de fev. de 20242.680,002.693,202.627,852.636,402.636,401.833
06 de fev. de 20242.622,252.680,002.622,252.677,402.677,401.659
05 de fev. de 20242.650,102.660,002.580,052.619,752.619,755.288
02 de fev. de 20242.763,152.800,002.668,052.690,152.690,155.957
01 de fev. de 20242.759,952.784,002.683,002.778,552.778,551.671
31 de jan. de 20242.668,952.745,952.668,952.723,752.723,751.207
30 de jan. de 20242.726,752.738,702.645,552.659,252.659,251.976
29 de jan. de 20242.609,602.703,552.608,002.688,202.688,20953
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...