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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	892.35	890.65	890.65	896.9	886.35	149,315
December 03, 2025	904.5	895.5	895.5	904.5	884.3	406,621
December 02, 2025	915	899.05	899.05	917.4	890.2	281,118
December 01, 2025	917	915	915	920.3	911.2	191,677
November 28, 2025	925.3	913.5	913.5	925.3	911.5	622,123
November 27, 2025	928	918.4	918.4	928	912.5	335,333
November 26, 2025	926.1	919.5	919.5	927.7	917	367,193
November 25, 2025	959.9	926.1	926.1	960	921	370,514
November 24, 2025	915.1	954.4	954.4	963	908.2	1.01M
November 21, 2025	926.5	916.5	916.5	930	914	201,073
November 19, 2025	933	919.9	919.9	934.7	918	274,160
November 18, 2025	938.6	932	932	938.6	925.1	124,309
November 17, 2025	924.2	935.1	935.1	942.1	924.2	239,500
November 14, 2025	941.6	921	921	943.8	915.1	490,057
November 13, 2025	944.8	941.5	941.5	952.5	937	169,362
November 12, 2025	932	941	941	949.1	926.6	437,775
November 11, 2025	940	928	928	940	924.4	241,298
November 10, 2025	937	940.3	940.3	958	926.7	395,731
November 07, 2025	970	937.6	937.6	970	930.3	959,659
November 06, 2025	988.4	981.2	981.2	992.2	960	691,793
November 04, 2025	1,022	983.9	983.9	1,022	979.1	611,036
November 03, 2025	1,012.7	1,014.9	1,014.9	1,026.6	985	905,489
October 31, 2025	1,015.8	1,008.8	1,008.8	1,030.3	1,007	338,610
October 30, 2025	1,050.8	1,015	1,015	1,057.4	1,012.7	687,506
October 29, 2025	1,045	1,049.5	1,049.5	1,059.4	1,041	296,567
October 28, 2025	1,050	1,049.1	1,049.1	1,052.9	1,042	105,810
October 27, 2025	1,061.9	1,044.7	1,044.7	1,063.3	1,043	139,024
October 24, 2025	1,061.9	1,061.9	1,061.9	1,069.8	1,052.2	91,909
October 23, 2025	1,057.3	1,061.7	1,061.7	1,065	1,049	257,856
October 21, 2025	1,047.5	1,053.1	1,053.1	1,057	1,041.2	54,422
October 20, 2025	1,060	1,035.8	1,035.8	1,060.9	1,033	174,688
October 17, 2025	1,050	1,051.3	1,051.3	1,061.1	1,041.4	117,152
October 16, 2025	1,041.9	1,054.2	1,054.2	1,066.1	1,041.9	168,538
October 15, 2025	1,046	1,041.4	1,041.4	1,053.1	1,039	128,390
October 14, 2025	1,065.4	1,046.4	1,046.4	1,066.5	1,039.7	186,692
October 13, 2025	1,072	1,065.4	1,065.4	1,097.2	1,060.1	363,632
October 10, 2025	1,040	1,072.3	1,072.3	1,077	1,033	437,712
October 09, 2025	1,053.2	1,037.6	1,037.6	1,062.9	1,035.7	226,746
October 08, 2025	1,060.3	1,051.2	1,051.2	1,074.1	1,049.1	331,865
October 07, 2025	1,076	1,060.3	1,060.3	1,076	1,055	413,782
October 06, 2025	1,090.8	1,068.1	1,068.1	1,097.9	1,061.5	463,420
October 03, 2025	1,097.5	1,085.2	1,085.2	1,108	1,082.9	203,596
October 01, 2025	1,094.6	1,097.2	1,097.2	1,105.3	1,088	113,991
September 30, 2025	1,104	1,098.6	1,098.6	1,106.9	1,077	198,868
September 29, 2025	1,105	1,105	1,105	1,118	1,084	264,549
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

Clean Science and Technology Limited (CLEAN.NS) NSE