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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	1,457.2	1,454.2	1,454.2	1,463.6	1,424.5	62,502
July 01, 2025	1,470	1,449.9	1,449.9	1,480.9	1,443.1	36,314
June 30, 2025	1,454.5	1,465.6	1,465.6	1,480	1,444.7	76,228
June 27, 2025	1,478	1,464.5	1,464.5	1,481.3	1,452.1	48,858
June 26, 2025	1,510.2	1,473.1	1,473.1	1,512.7	1,465.5	65,568
June 25, 2025	1,451.2	1,502.7	1,502.7	1,521.9	1,445	237,465
June 24, 2025	1,464.2	1,450.8	1,450.8	1,464.2	1,431	87,122
June 23, 2025	1,392	1,434.2	1,434.2	1,442	1,392	66,763
June 20, 2025	1,409	1,406.8	1,406.8	1,441.9	1,394.9	168,160
June 19, 2025	1,441.1	1,418.1	1,418.1	1,457.3	1,409.5	60,302
June 18, 2025	1,449	1,445.4	1,445.4	1,457.6	1,430.1	50,786
June 17, 2025	1,466.2	1,438.2	1,438.2	1,485	1,435	52,931
June 16, 2025	1,465	1,466.2	1,466.2	1,495.9	1,439	81,797
June 13, 2025	1,430	1,469.7	1,469.7	1,478.1	1,426.1	89,173
June 12, 2025	1,510	1,459.5	1,459.5	1,518.9	1,451.5	68,953
June 11, 2025	1,488.4	1,506.7	1,506.7	1,513	1,482.2	60,536
June 10, 2025	1,514.7	1,477.7	1,477.7	1,520	1,472.1	65,170
June 09, 2025	1,500	1,501.6	1,501.6	1,515	1,485.8	67,454
June 06, 2025	1,535	1,498.2	1,498.2	1,536	1,487	69,067
June 05, 2025	1,497.2	1,538.6	1,538.6	1,566	1,485.3	165,361
June 04, 2025	1,476	1,489.3	1,489.3	1,511.8	1,470	73,146
June 03, 2025	1,500	1,480.3	1,480.3	1,525.2	1,475	92,229
June 02, 2025	1,555	1,505.9	1,505.9	1,562.9	1,493	116,587
May 30, 2025	1,470	1,549.2	1,549.2	1,600	1,449.6	356,338
May 29, 2025	1,426.7	1,466.9	1,466.9	1,490.9	1,422	318,020
May 28, 2025	1,422.9	1,425.7	1,425.7	1,447.7	1,416.2	92,498
May 27, 2025	1,406	1,424.5	1,424.5	1,450	1,399.1	178,025
May 26, 2025	1,411	1,425.3	1,425.3	1,438.8	1,399.3	216,901

Clean Science and Technology Limited (CLEAN.NS) NSE