Clean Science and Technology Limited (BOM:543318)
India · Delayed Price · Currency is INR 1,178.10
-18.55 (-1.55%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,198.00 | 1,200.95 | 1,170.00 | 1,178.10 | 1,178.10 | -1.55% | 6,334 |
| Aug 7, 2025 | 1,198.00 | 1,200.90 | 1,174.20 | 1,196.65 | 1,196.65 | -0.06% | 11,509 |
| Aug 6, 2025 | 1,200.95 | 1,224.00 | 1,194.90 | 1,197.40 | 1,197.40 | -1.52% | 3,062 |
| Aug 5, 2025 | 1,202.00 | 1,220.00 | 1,197.65 | 1,215.90 | 1,215.90 | 0.80% | 6,531 |
| Aug 4, 2025 | 1,227.95 | 1,227.95 | 1,197.65 | 1,206.25 | 1,206.25 | -0.07% | 2,742 |
| Aug 1, 2025 | 1,239.85 | 1,239.85 | 1,202.35 | 1,207.05 | 1,207.05 | -1.15% | 3,009 |
| Jul 31, 2025 | 1,230.65 | 1,241.40 | 1,219.35 | 1,221.05 | 1,221.05 | -2.00% | 3,945 |
| Jul 30, 2025 | 1,226.60 | 1,250.85 | 1,226.10 | 1,245.95 | 1,245.95 | 0.61% | 13,220 |
| Jul 29, 2025 | 1,242.75 | 1,246.90 | 1,230.00 | 1,238.40 | 1,238.40 | -0.35% | 8,098 |
| Jul 28, 2025 | 1,244.00 | 1,254.50 | 1,226.10 | 1,242.75 | 1,242.75 | -0.02% | 10,705 |
| Jul 25, 2025 | 1,280.00 | 1,282.00 | 1,236.90 | 1,243.00 | 1,243.00 | -3.06% | 4,825 |
| Jul 24, 2025 | 1,316.95 | 1,316.95 | 1,278.00 | 1,282.20 | 1,282.20 | -1.72% | 4,768 |
| Jul 23, 2025 | 1,296.50 | 1,314.00 | 1,288.90 | 1,304.60 | 1,304.60 | 0.39% | 10,955 |
| Jul 22, 2025 | 1,277.35 | 1,307.00 | 1,277.35 | 1,299.55 | 1,299.55 | 1.75% | 14,789 |
| Jul 21, 2025 | 1,307.00 | 1,308.00 | 1,272.40 | 1,277.15 | 1,277.15 | -3.26% | 36,731 |
| Jul 18, 2025 | 1,409.95 | 1,410.00 | 1,307.35 | 1,320.15 | 1,320.15 | -8.70% | 69,525 |
| Jul 17, 2025 | 1,474.95 | 1,481.50 | 1,441.50 | 1,445.95 | 1,445.95 | -0.80% | 2,997 |
| Jul 16, 2025 | 1,432.05 | 1,466.45 | 1,432.05 | 1,457.65 | 1,457.65 | 1.15% | 7,217 |
| Jul 15, 2025 | 1,432.05 | 1,486.45 | 1,432.05 | 1,441.05 | 1,441.05 | -0.99% | 1,976 |
| Jul 14, 2025 | 1,433.35 | 1,474.35 | 1,416.95 | 1,455.50 | 1,455.50 | 2.05% | 7,980 |
| Jul 11, 2025 | 1,444.00 | 1,452.00 | 1,421.05 | 1,426.25 | 1,426.25 | -1.33% | 5,244 |
| Jul 10, 2025 | 1,441.05 | 1,468.70 | 1,438.00 | 1,445.50 | 1,445.50 | -1.16% | 1,253 |
| Jul 9, 2025 | 1,458.25 | 1,475.50 | 1,445.00 | 1,462.45 | 1,462.45 | 0.92% | 1,343 |
| Jul 8, 2025 | 1,474.30 | 1,483.90 | 1,435.00 | 1,449.15 | 1,449.15 | -1.11% | 1,563 |
| Jul 7, 2025 | 1,461.15 | 1,485.95 | 1,460.00 | 1,465.35 | 1,465.35 | -1.42% | 5,053 |
| Jul 4, 2025 | 1,522.95 | 1,522.95 | 1,466.40 | 1,486.40 | 1,486.40 | 0.22% | 2,065 |
| Jul 3, 2025 | 1,450.85 | 1,486.60 | 1,448.30 | 1,483.20 | 1,483.20 | 2.10% | 2,050 |
| Jul 2, 2025 | 1,436.10 | 1,461.05 | 1,427.30 | 1,452.65 | 1,452.65 | 0.27% | 2,584 |
| Jul 1, 2025 | 1,465.00 | 1,481.85 | 1,442.45 | 1,448.70 | 1,448.70 | -1.18% | 7,914 |
| Jun 30, 2025 | 1,450.05 | 1,478.35 | 1,446.70 | 1,466.00 | 1,466.00 | 0.16% | 4,566 |
| Jun 27, 2025 | 1,482.35 | 1,482.35 | 1,453.20 | 1,463.60 | 1,463.60 | -0.58% | 3,830 |
| Jun 26, 2025 | 1,502.60 | 1,502.60 | 1,467.70 | 1,472.10 | 1,472.10 | -2.03% | 2,717 |
| Jun 25, 2025 | 1,439.55 | 1,515.40 | 1,439.55 | 1,502.60 | 1,502.60 | 3.43% | 11,021 |
| Jun 24, 2025 | 1,435.05 | 1,459.00 | 1,428.05 | 1,452.80 | 1,452.80 | 1.56% | 9,296 |
| Jun 23, 2025 | 1,386.90 | 1,442.25 | 1,386.90 | 1,430.50 | 1,430.50 | 1.53% | 6,984 |
| Jun 20, 2025 | 1,400.60 | 1,440.65 | 1,396.35 | 1,408.90 | 1,408.90 | -0.88% | 8,699 |
| Jun 19, 2025 | 1,442.00 | 1,455.05 | 1,408.55 | 1,421.40 | 1,421.40 | -1.77% | 15,711 |
| Jun 18, 2025 | 1,435.05 | 1,455.90 | 1,432.85 | 1,447.00 | 1,447.00 | 0.70% | 3,255 |
| Jun 17, 2025 | 1,470.70 | 1,481.95 | 1,430.05 | 1,436.90 | 1,436.90 | -1.90% | 3,644 |
| Jun 16, 2025 | 1,469.00 | 1,491.00 | 1,440.00 | 1,464.80 | 1,464.80 | -0.10% | 2,193 |
| Jun 13, 2025 | 1,458.85 | 1,475.95 | 1,428.55 | 1,466.25 | 1,466.25 | 0.50% | 7,602 |
| Jun 12, 2025 | 1,519.20 | 1,519.20 | 1,448.70 | 1,458.95 | 1,458.95 | -3.20% | 12,342 |
| Jun 11, 2025 | 1,481.20 | 1,512.10 | 1,481.15 | 1,507.15 | 1,507.15 | 1.98% | 7,651 |
| Jun 10, 2025 | 1,519.95 | 1,519.95 | 1,473.30 | 1,477.95 | 1,477.95 | -1.62% | 15,616 |
| Jun 9, 2025 | 1,495.10 | 1,510.35 | 1,486.50 | 1,502.25 | 1,502.25 | 0.50% | 2,781 |
| Jun 6, 2025 | 1,526.65 | 1,535.10 | 1,486.10 | 1,494.75 | 1,494.75 | -2.79% | 3,222 |
| Jun 5, 2025 | 1,490.45 | 1,565.00 | 1,485.05 | 1,537.70 | 1,537.70 | 3.18% | 18,011 |
| Jun 4, 2025 | 1,480.80 | 1,508.10 | 1,468.50 | 1,490.35 | 1,490.35 | 0.64% | 6,260 |
| Jun 3, 2025 | 1,486.30 | 1,523.75 | 1,473.70 | 1,480.85 | 1,480.85 | -1.57% | 6,493 |
| Jun 2, 2025 | 1,545.20 | 1,560.50 | 1,491.90 | 1,504.40 | 1,504.40 | -3.21% | 22,475 |