NSE: ECLERX | Series: EQ
-
LTP
3,660.90
-77.90 (-2.08 %) -
Open
3,748.80
3,799.00 -
High
3,765.75
3,799.00 -
Low
3,574.45
3,703.35 -
Close
3,608.95
3,738.80 -
52W High
3,877.00
16 Dec, 2024 -
52W Low
2,651.10
28 Oct, 2024
Upper Circuit: 4,486.56
Lower Circuit: 2,991.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,748.80 | 3,765.75 | 3,574.45 | 3,660.90 | 3,608.95 | -129.85 | -3.47 | 3,877.00 | 2,651.10 | 58,201 | 21.43 Crore | 13,304 |
| 19 Dec, 2024 | 3,799.00 | 3,799.00 | 3,703.35 | 3,740.00 | 3,738.80 | -1.15 | -0.03 | 3,877.00 | 2,651.10 | 127,186 | 47.57 Crore | 17,872 |
| 18 Dec, 2024 | 3,770.05 | 3,815.60 | 3,691.05 | 3,723.05 | 3,739.95 | -17.20 | -0.46 | 3,877.00 | 2,651.10 | 76,442 | 28.55 Crore | 20,778 |
| 17 Dec, 2024 | 3,853.05 | 3,853.05 | 3,731.60 | 3,778.70 | 3,757.15 | -76.30 | -1.99 | 3,877.00 | 2,651.10 | 113,641 | 43.11 Crore | 14,849 |
| 16 Dec, 2024 | 3,850.00 | 3,877.00 | 3,820.00 | 3,821.50 | 3,833.45 | 17.90 | 0.47 | 3,877.00 | 2,651.10 | 127,000 | 48.74 Crore | 10,870 |
| 13 Dec, 2024 | 3,829.05 | 3,843.25 | 3,780.05 | 3,808.90 | 3,815.55 | -19.30 | -0.5 | 3,874.50 | 2,651.10 | 81,182 | 30.91 Crore | 12,538 |
| 12 Dec, 2024 | 3,810.00 | 3,874.50 | 3,783.95 | 3,829.95 | 3,834.85 | 38.05 | 1 | 3,874.50 | 2,651.10 | 90,552 | 34.71 Crore | 12,875 |
| 11 Dec, 2024 | 3,845.00 | 3,860.00 | 3,742.90 | 3,803.80 | 3,796.80 | 71.35 | 1.92 | 3,873.65 | 2,651.10 | 219,915 | 83.55 Crore | 28,182 |
| 10 Dec, 2024 | 3,675.10 | 3,750.00 | 3,652.70 | 3,729.85 | 3,725.45 | 46.65 | 1.27 | 3,873.65 | 2,651.10 | 62,102 | 22.96 Crore | 11,524 |
| 09 Dec, 2024 | 3,634.95 | 3,700.00 | 3,615.85 | 3,665.05 | 3,678.80 | 62.95 | 1.74 | 3,873.65 | 2,651.10 | 62,319 | 22.82 Crore | 13,610 |
| 06 Dec, 2024 | 3,724.55 | 3,873.65 | 3,605.00 | 3,614.00 | 3,615.85 | -84.90 | -2.29 | 3,873.65 | 2,651.10 | 219,099 | 81.94 Crore | 31,305 |
| 05 Dec, 2024 | 3,600.00 | 3,711.00 | 3,600.00 | 3,706.00 | 3,700.75 | 89.35 | 2.47 | 3,711.00 | 2,651.10 | 112,151 | 41.27 Crore | 20,089 |
| 04 Dec, 2024 | 3,540.00 | 3,624.80 | 3,537.55 | 3,616.80 | 3,611.40 | 53.20 | 1.5 | 3,624.80 | 2,651.10 | 81,925 | 29.54 Crore | 14,399 |
| 03 Dec, 2024 | 3,542.10 | 3,595.65 | 3,520.05 | 3,543.05 | 3,558.20 | 16.15 | 0.46 | 3,595.65 | 2,651.10 | 74,679 | 26.58 Crore | 17,012 |
| 02 Dec, 2024 | 3,510.00 | 3,558.00 | 3,445.00 | 3,547.00 | 3,542.05 | 54.75 | 1.57 | 3,558.00 | 2,651.10 | 110,456 | 38.92 Crore | 15,263 |
| 29 Nov, 2024 | 3,470.00 | 3,511.00 | 3,437.35 | 3,484.80 | 3,487.30 | 31.45 | 0.91 | 3,526.00 | 2,651.10 | 89,397 | 31.09 Crore | 13,629 |
| 28 Nov, 2024 | 3,486.95 | 3,526.00 | 3,425.00 | 3,463.00 | 3,455.85 | -7.00 | -0.2 | 3,526.00 | 2,651.10 | 97,376 | 33.75 Crore | 15,370 |
| 27 Nov, 2024 | 3,413.50 | 3,515.85 | 3,363.55 | 3,465.00 | 3,462.85 | 84.35 | 2.5 | 3,515.85 | 2,651.10 | 296,770 | 102.77 Crore | 38,516 |
| 26 Nov, 2024 | 3,342.40 | 3,418.45 | 3,340.00 | 3,370.00 | 3,378.50 | 69.30 | 2.09 | 3,443.00 | 2,651.10 | 100,832 | 34.07 Crore | 17,618 |
| 25 Nov, 2024 | 3,294.00 | 3,368.95 | 3,262.30 | 3,321.50 | 3,309.20 | 41.65 | 1.27 | 3,443.00 | 2,651.10 | 68,451 | 22.60 Crore | 12,331 |