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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	735	711.05	711.05	739.8	707.15	307,858
February 19, 2026	760	736.9	736.9	760	732	162,991
February 18, 2026	749.1	760.5	760.5	768.15	741.05	384,946
February 17, 2026	744	745.15	745.15	754.05	737.55	123,553
February 16, 2026	750	744.25	744.25	753.65	740.1	122,146
February 13, 2026	770	755.55	755.55	770	744.5	403,792
February 12, 2026	783	773.05	773.05	783	752.9	320,933
February 11, 2026	804.25	783.2	783.2	804.25	778.85	299,469
February 10, 2026	800	797.35	797.35	820	794.75	728,201
February 09, 2026	800	799.4	799.4	805.2	795.15	181,345
February 06, 2026	808.2	797.25	797.25	808.2	791	159,205
February 05, 2026	801.35	809.65	807.65	815	795.45	137,323
February 04, 2026	815	801.35	799.37	821.05	795.95	290,607
February 03, 2026	850	822.05	820.02	850.7	819.1	778,574
February 02, 2026	805.65	799.7	799.7	805.65	769.55	1.82M
February 01, 2026	834.55	808.05	808.05	839.5	801	714,881
January 30, 2026	836.05	861	861	864.35	835.5	132,093
January 29, 2026	859.05	841.95	841.95	866.8	836	347,365
January 28, 2026	855.3	859	859	863.2	853.3	74,984
January 27, 2026	852.85	855.3	855.3	859.95	840.1	110,040
January 23, 2026	879.95	854.45	854.45	881.8	850	149,535
January 22, 2026	869	878.2	878.2	885.95	858.25	159,537
January 21, 2026	855	863.65	863.65	865.8	843.75	199,098
January 20, 2026	855.3	855.05	855.05	859.1	846.25	179,523
January 19, 2026	857.3	855.15	855.15	859	850	121,381
January 16, 2026	861.05	860.8	860.8	868.8	858.55	125,656
January 14, 2026	852.5	860.85	860.85	866	852.45	401,361
January 13, 2026	856.5	855.35	855.35	868.1	852.45	101,518
January 12, 2026	852.55	855.1	855.1	857.65	834.3	202,470
January 09, 2026	857.45	852.55	852.55	859.45	845.9	193,427
January 08, 2026	872.85	857.45	857.45	872.85	854	107,578
January 07, 2026	869.9	868.9	868.9	873.4	863	94,434
January 06, 2026	865	865.2	865.2	867.75	856	258,441
January 05, 2026	869.1	864.55	864.55	874.15	862.5	106,474
January 02, 2026	865	869.8	869.8	871	860	137,895
January 01, 2026	880.7	859	859	881.75	857.3	329,674
December 31, 2025	884.95	876.05	876.05	887.9	870	351,468
December 30, 2025	875	884.95	884.95	894.95	865.5	724,290
December 29, 2025	883.95	870.85	870.85	885.75	863.05	361,452
December 26, 2025	898	879.8	879.8	899.6	878.3	216,018
December 24, 2025	906.85	896.9	896.9	908.9	896	113,146
December 23, 2025	906.8	906.85	906.85	915.9	893	195,472
December 22, 2025	905	906.8	906.8	913.8	899.35	117,736
December 19, 2025	902	900.45	900.45	907.9	890.9	136,768
December 18, 2025	889.1	904.3	904.3	909	873.75	334,253
December 17, 2025	899.75	891.3	891.3	904.35	885.55	114,866
December 16, 2025	908	899.75	899.75	912.7	896.6	102,603
December 15, 2025	907	908.6	908.6	917	903.8	131,559
December 12, 2025	903	907.3	907.3	917.95	898	195,862
December 11, 2025	888.5	898.05	898.05	901	882.9	125,338
December 10, 2025	892.9	883.5	883.5	911.8	879.6	264,305
December 09, 2025	888.15	889.2	889.2	895.6	878.2	242,969
December 08, 2025	888	892.6	892.6	895.5	877.7	464,045
December 05, 2025	891.55	888.05	888.05	896.55	885	143,955
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

Clean Science and Technology Limited (CLEAN.NS) NSE