Stockint.com

Loading a wholistic market research tool


Research
Social

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

Page info:

TMC >= 2.5
TMC > 4
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: 2,878.8; Drift%: 15.58
Industry: Commercial Services & Supplies Face Value: 10 Low52 Price: 2,114.0 Barrier: 2,541.4; Drift%: 25.47
Basic Industry: BPO-KPO Total Equity: 47,650,360 Low52 Date: 05-Jun-2024 SHP: 53.81 / 10.12 / 25.12 / 9.49
Q M W D
Trend Indicator
Float14: 0.87
High/Low Price Quarter: 3,679.5 / 2,498.15 Month: 2,851.75 / 2,498.15 Week: 3,324.0 / 2,486.0 Day: 3,494.0 / 3,335.0 Float67: 0.65
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 3,380.00 3,494.00 3,335.00 3,409.90 3,419.56 1.39 16,248.30 110,291 5.75 34,777 5.02 11.89 0.77
2 20-May 3,282.90 3,395.00 3,240.10 3,363.20 3,348.48 2.43 16,025.77 95,077 4.96 32,060 4.63 10.74 0.71
3 19-May 3,285.50 3,295.00 3,203.70 3,283.40 3,261.47 -0.56 15,645.52 60,121 3.13 21,022 3.04 6.86 0.43
4 16-May 3,175.00 3,324.00 3,125.00 3,301.80 3,238.47 4.62 15,733.20 307,265 16.02 57,677 8.33 18.68 1.17
5 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 95.37 293,622 42.42 89.84 5.94
6 14-May 2,705.10 2,771.90 2,681.60 2,748.70 2,725.23 1.64 13,097.65 45,877 2.39 20,640 2.98 5.62 0.42
7 13-May 2,624.00 2,730.10 2,565.10 2,704.40 2,660.46 4.37 12,886.56 57,052 2.97 25,814 3.73 6.87 0.52
8 12-May 2,514.80 2,599.50 2,486.00 2,591.20 2,555.72 5.79 12,347.16 37,421 1.95 18,313 2.65 4.68 0.37
9 09-May 2,353.30 2,483.80 2,353.30 2,449.40 2,428.71 -0.17 11,671.48 29,894 1.56 11,723 1.69 2.85 0.24
10 08-May 2,445.00 2,509.90 2,425.20 2,453.60 2,465.59 1.02 11,691.49 23,030 1.20 9,147 1.32 2.26 0.18
11 07-May 2,376.10 2,444.70 2,364.00 2,428.80 2,400.11 0.90 11,573.32 41,350 2.16 21,694 3.13 5.21 0.44
12 06-May 2,516.10 2,516.10 2,370.10 2,407.10 2,437.80 -3.38 11,469.92 40,199 2.10 22,149 3.20 5.40 0.45
13 05-May 2,511.00 2,541.40 2,475.00 2,491.20 2,499.58 -0.30 11,870.66 22,701 1.18 8,875 1.28 2.22 0.18
14 02-May 2,530.80 2,541.70 2,481.00 2,498.60 2,498.87 -0.66 11,905.92 41,234 2.15 20,914 3.02 5.23 0.42
15 30-Apr 2,601.10 2,601.10 2,500.00 2,515.10 2,525.71 -3.31 11,984.54 54,174 2.82 29,740 4.30 7.51 0.60
16 29-Apr 2,555.80 2,607.90 2,540.00 2,601.10 2,576.80 2.28 12,394.34 19,930 1.04 6,921 1.00 1.78 0.14
17 28-Apr 2,532.00 2,601.60 2,530.70 2,543.10 2,553.69 -0.80 12,117.96 25,685 1.34 11,386 1.64 2.91 0.23
18 25-Apr 2,637.00 2,648.10 2,531.00 2,563.60 2,576.31 -3.44 12,215.65 29,772 1.55 11,439 1.65 2.95 0.23
19 24-Apr 2,640.00 2,671.30 2,605.60 2,655.00 2,644.05 0.41 12,651.00 42,899 2.24 23,608 3.41 6.24 0.48
20 23-Apr 2,585.00 2,694.00 2,565.00 2,644.20 2,645.85 3.15 12,599.71 90,305 4.71 26,020 3.76 6.88 0.53
21 22-Apr 2,599.90 2,608.00 2,542.00 2,563.40 2,578.63 -0.66 12,214.69 19,183 1.00 8,361 1.21 2.16 0.17
22 21-Apr 2,549.00 2,597.60 2,505.00 2,580.40 2,564.43 3.08 12,295.70 34,159 1.78 15,088 2.18 3.87 0.31
23 17-Apr 2,515.00 2,515.00 2,478.10 2,503.20 2,497.89 -0.56 11,927.84 23,670 1.23 12,338 1.78 3.08 0.25
24 16-Apr 2,540.20 2,558.00 2,495.00 2,517.20 2,517.49 0.44 11,994.55 21,291 1.11 9,732 1.41 2.45 0.20
25 15-Apr 2,420.00 2,559.00 2,420.00 2,506.10 2,502.29 4.33 11,941.66 59,227 3.09 26,484 3.83 6.63 0.54
26 11-Apr 2,500.00 2,522.55 2,371.10 2,402.20 2,404.26 -0.49 11,446.57 127,591 6.65 77,300 11.17 18.58 1.56
27 09-Apr 2,479.00 2,479.00 2,385.05 2,414.05 2,414.28 -3.52 11,503.04 56,761 2.96 30,612 4.42 7.39 0.62
28 08-Apr 2,511.10 2,575.00 2,443.00 2,502.15 2,497.26 0.22 11,922.83 49,798 2.60 20,459 2.96 5.11 0.41
29 07-Apr 2,168.00 2,550.00 2,168.00 2,496.75 2,446.33 -5.56 11,897.10 91,535 4.77 37,332 5.39 9.13 0.75
30 04-Apr 2,781.65 2,798.95 2,585.00 2,643.65 2,658.89 -4.95 12,597.09 48,093 2.51 22,783 3.29 6.06 0.46
31 03-Apr 2,700.75 2,801.35 2,695.20 2,781.35 2,755.31 1.31 13,253.23 27,967 1.46 14,539 2.10 4.01 0.29
32 02-Apr 2,737.90 2,759.85 2,676.40 2,745.40 2,732.83 0.28 13,081.93 27,973 1.46 15,260 2.20 4.17 0.31
33 01-Apr 2,760.00 2,795.00 2,705.00 2,737.60 2,746.09 -1.42 13,044.76 21,958 1.14 10,770 1.56 2.96 0.22
34 28-Mar 2,795.00 2,795.00 2,724.60 2,777.00 2,759.62 0.50 13,232.00 54,204 2.83 31,942 4.61 8.81 0.65
35 27-Mar 2,742.65 2,793.00 2,694.45 2,763.15 2,740.01 0.75 13,166.51 45,542 2.37 18,315 2.65 5.02 0.37
36 26-Mar 2,780.00 2,799.80 2,722.60 2,742.65 2,752.56 -0.97 13,068.83 52,778 2.75 27,142 3.92 7.47 0.55
37 25-Mar 2,759.50 2,815.00 2,725.00 2,769.60 2,774.06 0.41 13,197.24 146,102 7.62 107,017 15.46 29.69 2.16
38 24-Mar 2,735.00 2,789.90 2,714.85 2,758.20 2,745.64 0.32 13,142.92 42,443 2.21 19,693 2.84 5.41 0.40
39 21-Mar 2,595.00 2,772.60 2,585.05 2,749.30 2,670.00 4.90 13,100.51 117,567 6.13 79,590 11.50 21.00 1.61
40 20-Mar 2,612.50 2,650.20 2,592.00 2,620.80 2,623.92 1.40 12,488.21 37,935 1.98 15,260 2.20 4.00 0.31
41 19-Mar 2,601.65 2,637.10 2,561.00 2,584.50 2,599.48 0.52 12,315.24 48,353 2.52 17,781 2.57 4.62 0.36
42 18-Mar 2,526.65 2,614.65 2,515.10 2,571.25 2,565.72 2.36 12,252.10 57,137 2.98 20,737 3.00 5.32 0.42
43 17-Mar 2,521.15 2,595.30 2,500.00 2,511.95 2,544.27 -0.36 11,969.53 50,612 2.64 19,058 2.75 4.85 0.39
44 13-Mar 2,571.00 2,620.00 2,498.15 2,521.15 2,558.19 -3.60 12,013.37 97,430 5.08 47,562 6.87 12.17 0.96
45 12-Mar 2,598.70 2,678.60 2,553.75 2,615.25 2,629.35 0.89 12,461.76 107,857 5.62 58,782 8.49 15.46 1.19
46 11-Mar 2,659.00 2,675.80 2,554.30 2,592.20 2,597.40 -3.88 12,351.93 63,620 3.32 23,825 3.44 6.19 0.48
47 10-Mar 2,765.15 2,815.00 2,685.80 2,696.80 2,735.59 -3.45 12,850.35 48,668 2.54 21,443 3.10 5.87 0.43
48 07-Mar 2,787.00 2,851.05 2,758.20 2,793.10 2,802.10 0.20 13,309.22 40,159 2.09 16,591 2.40 4.65 0.34
49 06-Mar 2,729.70 2,819.00 2,669.05 2,787.45 2,751.12 3.52 13,282.30 76,078 3.97 32,322 4.67 8.89 0.65
50 05-Mar 2,603.00 2,811.90 2,603.00 2,692.70 2,742.92 0.94 12,830.81 154,796 8.07 60,024 8.67 16.46 1.21
51 04-Mar 2,506.70 2,681.50 2,500.00 2,667.65 2,594.94 1.72 12,711.45 202,928 10.58 101,447 14.66 26.32 2.05
52 03-Mar 2,830.00 2,851.75 2,610.00 2,622.55 2,674.23 -7.46 12,496.55 118,956 6.20 57,086 8.25 15.27 1.15
53 28-Feb 2,950.95 2,999.00 2,812.15 2,833.90 2,853.41 -3.97 13,503.64 69,059 3.60 36,306 5.25 10.36 0.73
54 27-Feb 3,019.00 3,037.95 2,933.00 2,950.95 2,963.74 -2.26 14,061.38 40,418 2.11 21,175 3.06 6.28 0.43
55 25-Feb 3,035.00 3,089.85 3,001.25 3,019.25 3,050.33 -1.82 14,386.83 38,900 2.03 15,110 2.18 4.61 0.31
56 24-Feb 3,093.75 3,097.90 3,020.00 3,075.35 3,069.28 -1.40 14,654.15 52,310 2.73 34,094 4.93 10.46 0.69
57 21-Feb 3,052.00 3,225.00 3,052.00 3,118.95 3,175.82 -0.05 14,861.91 87,957 4.58 35,815 5.17 11.37 0.72
58 20-Feb 3,150.00 3,159.00 3,083.10 3,120.60 3,123.22 0.26 14,869.77 26,215 1.37 9,295 1.34 2.90 0.19
59 19-Feb 3,002.25 3,132.95 3,002.25 3,112.45 3,095.26 2.79 14,830.94 31,607 1.65 13,129 1.90 4.06 0.27
60 18-Feb 3,000.00 3,054.75 2,950.00 3,027.90 3,007.57 0.94 14,428.05 54,665 2.85 33,529 4.84 10.08 0.68
61 17-Feb 3,100.20 3,150.00 2,951.45 2,999.70 3,005.94 -3.24 14,293.68 84,690 4.41 37,043 5.35 11.13 0.75
62 14-Feb 3,079.55 3,130.00 2,951.00 3,100.10 3,026.58 0.67 14,772.09 57,914 3.02 23,455 3.39 7.10 0.47
63 13-Feb 3,090.50 3,124.55 3,000.00 3,079.55 3,077.93 -0.45 14,674.17 55,737 2.91 31,311 4.52 9.64 0.63
64 12-Feb 3,040.00 3,246.00 2,930.00 3,093.40 3,038.12 1.81 14,740.16 37,174 1.94 15,301 2.21 4.65 0.31
65 11-Feb 3,115.15 3,147.90 3,007.50 3,038.40 3,064.31 -3.48 14,478.09 37,812 1.97 13,524 1.95 4.14 0.27
66 10-Feb 3,221.80 3,224.65 3,111.00 3,147.85 3,145.09 -1.47 14,999.62 40,749 2.12 20,597 2.98 6.48 0.42
67 07-Feb 3,157.00 3,265.65 3,150.00 3,194.95 3,207.28 0.45 15,224.05 55,283 2.88 25,742 3.72 8.26 0.52

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

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com