Stockint.com

Loading a wholistic market research tool


Stock History for: ECLERX, eClerx Services Limited, INE738I01010, Listing: 31-Dec-2007

Macro-sector: Services Band: 20 High52 Price: 3,877.0 Mkt_Cap Category: Small-Cap
Sector: Services Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: 3,476.37 Low52 Price: 2,168.0 Barrier: -; Drift%: -
Basic Industry: BPO-KPO Total Equity: 47,650,360 Low52 Date: 07-Apr-2025 SHP: 53.81 / 10.12 / 25.12 / 9.49
Q M W D
Trend Indicator
SiS14: 50
High/Low Price Quarter: 3,679.5 / 2,498.15 Month: 3,560.4 / 2,353.3 Week: 3,550.2 / 3,388.0 Day: 3,574.2 / 3,369.6 Sis67: 62
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 3,393.30 3,574.20 3,369.60 3,481.20 3,461.12 2.08 16,588.04 130,913 7.96 54,952 7.94 19.02 122
2 10-Jul 3,380.40 3,421.40 3,338.60 3,410.30 3,386.06 1.14 16,250.20 29,442 1.79 16,131 2.33 5.46 36
3 09-Jul 3,389.90 3,412.00 3,321.00 3,372.00 3,357.78 0.09 16,067.00 34,765 2.11 17,413 2.52 5.85 39
4 08-Jul 3,395.00 3,483.60 3,355.50 3,368.80 3,381.33 -1.32 16,052.45 27,564 1.68 15,535 2.24 5.25 34
5 07-Jul 3,390.00 3,444.40 3,352.00 3,413.70 3,376.97 0.21 16,266.40 34,496 2.10 20,682 2.99 6.98 46
6 04-Jul 3,437.70 3,479.00 3,388.00 3,406.50 3,424.09 -0.23 16,232.10 26,519 1.61 13,660 1.97 4.68 30
7 03-Jul 3,420.00 3,485.00 3,396.10 3,414.40 3,432.86 -0.72 16,269.74 42,375 2.58 22,721 3.28 7.80 50
8 02-Jul 3,472.00 3,479.90 3,414.00 3,439.10 3,439.58 -0.96 16,387.44 24,772 1.51 12,877 1.86 4.43 28
9 01-Jul 3,501.20 3,508.30 3,445.40 3,472.60 3,473.12 -0.82 16,547.06 30,458 1.85 16,204 2.34 5.63 36
10 30-Jun 3,543.10 3,550.20 3,435.00 3,501.20 3,479.40 -0.24 16,683.34 42,112 2.56 20,133 2.91 7.01 45
11 27-Jun 3,548.00 3,566.50 3,441.50 3,509.60 3,496.11 -0.11 16,723.37 79,723 4.85 44,345 6.41 15.50 98
12 26-Jun 3,509.90 3,548.50 3,480.00 3,513.60 3,502.05 0.11 16,742.43 27,609 1.68 14,438 2.09 5.06 32
13 25-Jun 3,548.00 3,639.80 3,493.80 3,509.90 3,553.02 0.05 16,724.80 68,331 4.15 33,127 4.79 11.77 73
14 24-Jun 3,499.90 3,554.70 3,481.90 3,508.20 3,523.17 0.76 16,716.70 31,944 1.94 14,947 2.16 5.27 33
15 23-Jun 3,389.00 3,505.80 3,383.00 3,481.70 3,471.86 2.70 16,590.43 37,256 2.27 17,118 2.47 5.94 38
16 20-Jun 3,469.10 3,490.00 3,369.20 3,390.20 3,421.45 -2.37 16,154.43 44,495 2.71 26,141 3.78 8.94 58
17 19-Jun 3,595.00 3,635.90 3,442.50 3,472.60 3,499.52 -3.99 16,547.06 35,932 2.18 19,284 2.79 6.75 43
18 18-Jun 3,647.00 3,650.00 3,495.30 3,616.80 3,575.98 -0.25 17,234.18 38,193 2.32 20,925 3.02 7.48 46
19 17-Jun 3,640.00 3,655.00 3,575.00 3,625.70 3,623.11 0.48 17,276.59 32,192 1.96 18,711 2.70 6.78 41
20 16-Jun 3,550.10 3,625.00 3,475.30 3,608.50 3,547.48 0.89 17,194.63 21,599 1.31 10,987 1.59 3.90 24
21 13-Jun 3,649.70 3,649.70 3,546.10 3,576.80 3,577.77 -2.77 17,043.58 43,400 2.64 19,981 2.89 7.15 44
22 12-Jun 3,660.10 3,780.00 3,428.00 3,678.70 3,623.86 0.07 17,529.14 124,690 7.58 65,168 9.41 23.62 144
23 11-Jun 3,685.00 3,759.90 3,630.20 3,676.10 3,693.59 -0.34 17,516.75 45,252 2.75 21,305 3.08 7.87 47
24 10-Jun 3,678.00 3,730.00 3,635.20 3,688.70 3,670.86 1.12 17,576.79 27,161 1.65 14,931 2.16 5.48 33
25 09-Jun 3,567.60 3,668.70 3,567.60 3,647.80 3,637.09 1.15 17,381.90 36,305 2.21 21,544 3.11 7.84 48
26 06-Jun 3,585.00 3,615.20 3,576.70 3,606.30 3,601.29 0.94 17,184.15 16,445 1.00 9,583 1.38 3.45 21
27 05-Jun 3,502.20 3,618.00 3,502.20 3,572.60 3,547.91 2.01 17,023.57 87,066 5.29 67,419 9.74 23.92 149
28 04-Jun 3,535.00 3,561.30 3,482.50 3,502.20 3,528.42 -0.72 16,688.11 35,057 2.13 21,596 3.12 7.62 48
29 03-Jun 3,431.00 3,557.00 3,431.00 3,527.50 3,506.69 1.79 16,808.66 26,049 1.58 15,949 2.30 5.59 35
30 02-Jun 3,525.90 3,570.00 3,436.90 3,465.40 3,509.68 -2.17 16,512.76 37,008 2.25 20,189 2.92 7.09 45
31 30-May 3,533.00 3,560.40 3,479.30 3,542.10 3,541.93 0.93 16,878.23 193,899 11.79 161,157 23.28 57.08 356
32 29-May 3,390.00 3,520.20 3,390.00 3,509.60 3,484.45 4.36 16,723.37 79,303 4.82 33,797 4.88 11.78 75
33 28-May 3,450.00 3,537.60 3,337.40 3,363.00 3,420.69 -1.30 16,024.00 109,986 6.69 47,349 6.84 16.20 105
34 27-May 3,346.40 3,425.00 3,330.10 3,407.40 3,396.50 1.31 16,236.38 28,066 1.71 11,778 1.70 4.00 26
35 26-May 3,377.00 3,396.10 3,327.50 3,363.20 3,359.13 0.19 16,025.77 33,696 2.05 13,492 1.95 4.53 30
36 23-May 3,365.00 3,387.90 3,320.60 3,356.80 3,368.76 -0.66 15,995.27 26,854 1.63 13,877 2.00 4.67 31
37 22-May 3,381.80 3,405.50 3,361.10 3,379.00 3,380.37 -0.91 16,101.00 28,051 1.71 12,081 1.75 4.08 27
38 21-May 3,380.00 3,494.00 3,335.00 3,409.90 3,419.56 1.39 16,248.30 110,291 6.71 34,777 5.02 11.89 77
39 20-May 3,282.90 3,395.00 3,240.10 3,363.20 3,348.48 2.43 16,025.77 95,077 5.78 32,060 4.63 10.74 71
40 19-May 3,285.50 3,295.00 3,203.70 3,283.40 3,261.47 -0.56 15,645.52 60,121 3.66 21,022 3.04 6.86 43
41 16-May 3,175.00 3,324.00 3,125.00 3,301.80 3,238.47 4.62 15,733.20 307,265 18.68 57,677 8.33 18.68 117
42 15-May 2,880.80 3,209.00 2,878.80 3,156.00 3,059.77 14.82 15,038.00 1,829,637 111.25 293,622 42.42 89.84 594
43 14-May 2,705.10 2,771.90 2,681.60 2,748.70 2,725.23 1.64 13,097.65 45,877 2.79 20,640 2.98 5.62 42
44 13-May 2,624.00 2,730.10 2,565.10 2,704.40 2,660.46 4.37 12,886.56 57,052 3.47 25,814 3.73 6.87 52
45 12-May 2,514.80 2,599.50 2,486.00 2,591.20 2,555.72 5.79 12,347.16 37,421 2.28 18,313 2.65 4.68 37
46 09-May 2,353.30 2,483.80 2,353.30 2,449.40 2,428.71 -0.17 11,671.48 29,894 1.82 11,723 1.69 2.85 24
47 08-May 2,445.00 2,509.90 2,425.20 2,453.60 2,465.59 1.02 11,691.49 23,030 1.40 9,147 1.32 2.26 18
48 07-May 2,376.10 2,444.70 2,364.00 2,428.80 2,400.11 0.90 11,573.32 41,350 2.51 21,694 3.13 5.21 44
49 06-May 2,516.10 2,516.10 2,370.10 2,407.10 2,437.80 -3.38 11,469.92 40,199 2.44 22,149 3.20 5.40 45
50 05-May 2,511.00 2,541.40 2,475.00 2,491.20 2,499.58 -0.30 11,870.66 22,701 1.38 8,875 1.28 2.22 18
51 02-May 2,530.80 2,541.70 2,481.00 2,498.60 2,498.87 -0.66 11,905.92 41,234 2.51 20,914 3.02 5.23 42
52 30-Apr 2,601.10 2,601.10 2,500.00 2,515.10 2,525.71 -3.31 11,984.54 54,174 3.29 29,740 4.30 7.51 60
53 29-Apr 2,555.80 2,607.90 2,540.00 2,601.10 2,576.80 2.28 12,394.34 19,930 1.21 6,921 1.00 1.78 14
54 28-Apr 2,532.00 2,601.60 2,530.70 2,543.10 2,553.69 -0.80 12,117.96 25,685 1.56 11,386 1.64 2.91 23
55 25-Apr 2,637.00 2,648.10 2,531.00 2,563.60 2,576.31 -3.44 12,215.65 29,772 1.81 11,439 1.65 2.95 23
56 24-Apr 2,640.00 2,671.30 2,605.60 2,655.00 2,644.05 0.41 12,651.00 42,899 2.61 23,608 3.41 6.24 48
57 23-Apr 2,585.00 2,694.00 2,565.00 2,644.20 2,645.85 3.15 12,599.71 90,305 5.49 26,020 3.76 6.88 53
58 22-Apr 2,599.90 2,608.00 2,542.00 2,563.40 2,578.63 -0.66 12,214.69 19,183 1.17 8,361 1.21 2.16 17
59 21-Apr 2,549.00 2,597.60 2,505.00 2,580.40 2,564.43 3.08 12,295.70 34,159 2.08 15,088 2.18 3.87 31
60 17-Apr 2,515.00 2,515.00 2,478.10 2,503.20 2,497.89 -0.56 11,927.84 23,670 1.44 12,338 1.78 3.08 25
61 16-Apr 2,540.20 2,558.00 2,495.00 2,517.20 2,517.49 0.44 11,994.55 21,291 1.29 9,732 1.41 2.45 20
62 15-Apr 2,420.00 2,559.00 2,420.00 2,506.10 2,502.29 4.33 11,941.66 59,227 3.60 26,484 3.83 6.63 54
63 11-Apr 2,500.00 2,522.55 2,371.10 2,402.20 2,404.26 -0.49 11,446.57 127,591 7.76 77,300 11.17 18.58 156
64 09-Apr 2,479.00 2,479.00 2,385.05 2,414.05 2,414.28 -3.52 11,503.04 56,761 3.45 30,612 4.42 7.39 62
65 08-Apr 2,511.10 2,575.00 2,443.00 2,502.15 2,497.26 0.22 11,922.83 49,798 3.03 20,459 2.96 5.11 41
66 07-Apr 2,168.00 2,550.00 2,168.00 2,496.75 2,446.33 -5.56 11,897.10 91,535 5.57 37,332 5.39 9.13 75
67 04-Apr 2,781.65 2,798.95 2,585.00 2,643.65 2,658.89 -4.95 12,597.09 48,093 2.92 22,783 3.29 6.06 46

Similar Stocks: ALLDIGI    HGS    ONEPOINT    RPSGVENT    WEWIN    ECLERX    FSL    CADSYS    KANDARP