Clean Science and Technology Limited - CLEAN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,124.3	1,101.1	1,101.1	1,124.3	1,092.9	393,830
September 25, 2025	1,130	1,119.5	1,119.5	1,141	1,116.9	365,126
September 24, 2025	1,136	1,127.7	1,127.7	1,159.6	1,126	560,525
September 23, 2025	1,148.7	1,132.4	1,132.4	1,148.8	1,128.6	371,453
September 22, 2025	1,170	1,143	1,143	1,173.5	1,134.1	646,589
September 19, 2025	1,185.1	1,178	1,178	1,199	1,175	139,198
September 18, 2025	1,195.7	1,194.7	1,194.7	1,207.9	1,182.2	137,929
September 17, 2025	1,186	1,195.7	1,195.7	1,212	1,180	270,194
September 16, 2025	1,154.6	1,173.9	1,173.9	1,179.9	1,144	404,832
September 15, 2025	1,161	1,154.2	1,154.2	1,170	1,147.7	223,959
September 12, 2025	1,164.8	1,163.5	1,163.5	1,172	1,154.1	174,508
September 11, 2025	1,162.3	1,157.2	1,157.2	1,173.9	1,152	243,483
September 10, 2025	1,178.3	1,156.6	1,156.6	1,178.9	1,153.6	272,517
September 09, 2025	1,188.6	1,172.1	1,172.1	1,193.7	1,162.5	278,453
September 08, 2025	1,189	1,188.6	1,188.6	1,199	1,166.1	337,565
September 05, 2025	1,159	1,189.2	1,189.2	1,217.9	1,155.4	1.18M
September 04, 2025	1,182.8	1,155.5	1,155.5	1,184.9	1,151.7	268,092
September 03, 2025	1,165	1,174	1,170	1,178	1,162.5	240,650
September 02, 2025	1,186.8	1,166.5	1,162.53	1,186.8	1,162	236,065
September 01, 2025	1,178	1,186.7	1,182.66	1,198.6	1,167.5	1.64M
August 29, 2025	1,171	1,174.5	1,170.5	1,188	1,162	1.37M
August 28, 2025	1,134.5	1,156.1	1,152.16	1,163.8	1,133	583,321
August 26, 2025	1,165	1,134.5	1,130.63	1,169	1,131.1	524,813
August 25, 2025	1,160.5	1,169.1	1,165.12	1,178	1,140.2	1.41M
August 22, 2025	1,139	1,153.8	1,149.87	1,160	1,126.1	2.39M
August 21, 2025	1,125	1,149	1,145.09	1,256.8	1,070.5	30.34M
August 20, 2025	1,200	1,180.8	1,176.78	1,211	1,179	82,312
August 19, 2025	1,169.7	1,189.9	1,185.85	1,195	1,163	72,984
August 18, 2025	1,184.9	1,164.9	1,164.9	1,197.7	1,161.5	139,944
August 14, 2025	1,230	1,180.9	1,180.9	1,231.9	1,165.2	104,257
August 13, 2025	1,162.6	1,229.9	1,229.9	1,239.9	1,160.4	173,368
August 12, 2025	1,175.4	1,159.7	1,159.7	1,184.9	1,149	189,716
August 11, 2025	1,188	1,175	1,175	1,193.9	1,160	52,540
August 08, 2025	1,198	1,176.4	1,176.4	1,200.5	1,166.9	54,255
August 07, 2025	1,190	1,196.5	1,196.5	1,200	1,173.8	74,844
August 06, 2025	1,224	1,196.8	1,196.8	1,226.3	1,193	57,480
August 05, 2025	1,203	1,216.3	1,216.3	1,224	1,197	51,975
August 04, 2025	1,207.2	1,203	1,203	1,224.5	1,197.2	108,481
August 01, 2025	1,223	1,207.2	1,207.2	1,235	1,202.4	73,171
July 31, 2025	1,228.6	1,222.3	1,222.3	1,242.9	1,220	58,263
July 30, 2025	1,228	1,246.5	1,246.5	1,251.5	1,226.1	63,715
July 29, 2025	1,239.3	1,238.4	1,238.4	1,247.7	1,228.5	65,953
July 28, 2025	1,242.5	1,243	1,243	1,254.9	1,226.5	73,877
July 25, 2025	1,279.8	1,242.5	1,242.5	1,280.4	1,237	140,971
July 24, 2025	1,307.3	1,282.7	1,282.7	1,308.4	1,278.5	68,311
July 23, 2025	1,301.6	1,304.8	1,304.8	1,314.8	1,288.3	92,691
July 22, 2025	1,284.9	1,298.7	1,298.7	1,308	1,284	131,161
July 21, 2025	1,305.5	1,276.1	1,276.1	1,315	1,271.1	303,423
July 18, 2025	1,399	1,318.7	1,318.7	1,402.6	1,305	926,298
July 17, 2025	1,466	1,445.2	1,445.2	1,484	1,440	93,822
July 16, 2025	1,440.9	1,459.1	1,459.1	1,466.4	1,436	57,690
July 15, 2025	1,455.9	1,440.9	1,440.9	1,489.9	1,435.1	122,794
July 14, 2025	1,426.6	1,455.6	1,455.6	1,473.7	1,414.4	131,775
July 11, 2025	1,444.4	1,426.6	1,426.6	1,452.8	1,420.5	39,959
July 10, 2025	1,458	1,444.4	1,444.4	1,470	1,438.1	38,346
July 09, 2025	1,451.4	1,465.2	1,465.2	1,477.9	1,443.5	35,764
July 08, 2025	1,466.9	1,451.4	1,451.4	1,483.6	1,435.1	41,010
July 07, 2025	1,486.7	1,466.7	1,466.7	1,490	1,459.5	46,425
July 04, 2025	1,495	1,483.1	1,483.1	1,497	1,465	80,600
July 03, 2025	1,454.2	1,485	1,485	1,490	1,446	74,529

Clean Science and Technology Limited (CLEAN.NS) NSE