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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Clean Science and Technology Limited (CLEAN.NS) NSE