Clean Science and Technology Limited (BOM:543318)
India · Delayed Price · Currency is INR 700.00
+43.30 (6.59%)
At close: Apr 1, 2026
BOM:543318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 679.25 | 711.00 | 677.25 | 700.00 | 700.00 | 6.59% | 9,746 |
| Mar 30, 2026 | 670.15 | 679.75 | 652.80 | 656.70 | 656.70 | -3.28% | 21,816 |
| Mar 27, 2026 | 701.00 | 706.50 | 675.05 | 678.95 | 678.95 | -3.28% | 27,023 |
| Mar 25, 2026 | 700.10 | 724.90 | 698.45 | 702.00 | 702.00 | 0.14% | 15,573 |
| Mar 24, 2026 | 705.30 | 711.00 | 680.00 | 701.05 | 701.05 | 3.58% | 18,215 |
| Mar 23, 2026 | 681.40 | 692.95 | 674.90 | 676.85 | 676.85 | -3.16% | 15,961 |
| Mar 20, 2026 | 700.55 | 708.50 | 693.65 | 698.95 | 698.95 | 0.42% | 15,096 |
| Mar 19, 2026 | 715.45 | 715.45 | 692.35 | 696.00 | 696.00 | -2.71% | 6,988 |
| Mar 18, 2026 | 689.50 | 722.95 | 689.50 | 715.40 | 715.40 | 3.71% | 17,330 |
| Mar 17, 2026 | 707.75 | 707.80 | 684.90 | 689.80 | 689.80 | -1.55% | 12,293 |
| Mar 16, 2026 | 699.65 | 705.00 | 673.50 | 700.65 | 700.65 | -0.01% | 27,158 |
| Mar 13, 2026 | 724.95 | 726.80 | 698.00 | 700.75 | 700.75 | -4.48% | 11,436 |
| Mar 12, 2026 | 729.10 | 740.85 | 720.00 | 733.60 | 733.60 | -1.36% | 10,939 |
| Mar 11, 2026 | 743.55 | 762.50 | 735.60 | 743.75 | 743.75 | -0.97% | 9,859 |
| Mar 10, 2026 | 754.95 | 754.95 | 735.65 | 751.00 | 751.00 | 1.95% | 10,304 |
| Mar 9, 2026 | 724.95 | 745.20 | 724.95 | 736.65 | 736.65 | -2.50% | 12,768 |
| Mar 6, 2026 | 773.70 | 787.15 | 753.90 | 755.55 | 755.55 | -2.20% | 7,200 |
| Mar 5, 2026 | 736.00 | 780.55 | 734.45 | 772.55 | 772.55 | 4.10% | 29,332 |
| Mar 4, 2026 | 734.40 | 745.90 | 726.70 | 742.10 | 742.10 | 0.28% | 21,671 |
| Mar 2, 2026 | 700.05 | 749.70 | 700.05 | 740.05 | 740.05 | 0.72% | 115,996 |
| Feb 27, 2026 | 735.85 | 741.55 | 711.85 | 734.75 | 734.75 | 1.77% | 20,925 |
| Feb 26, 2026 | 720.40 | 735.30 | 716.85 | 722.00 | 722.00 | 0.23% | 413,993 |
| Feb 25, 2026 | 725.05 | 728.30 | 718.45 | 720.35 | 720.35 | -0.60% | 6,170 |
| Feb 24, 2026 | 725.00 | 728.60 | 715.70 | 724.70 | 724.70 | -0.51% | 5,758 |
| Feb 23, 2026 | 712.25 | 732.30 | 707.00 | 728.45 | 728.45 | 2.35% | 11,550 |
| Feb 20, 2026 | 730.25 | 736.45 | 708.25 | 711.75 | 711.75 | -3.52% | 12,445 |
| Feb 19, 2026 | 760.20 | 760.20 | 733.00 | 737.70 | 737.70 | -2.95% | 8,700 |
| Feb 18, 2026 | 745.90 | 767.40 | 741.10 | 760.15 | 760.15 | 2.01% | 13,780 |
| Feb 17, 2026 | 744.80 | 753.95 | 739.40 | 745.20 | 745.20 | 0.07% | 6,644 |
| Feb 16, 2026 | 756.10 | 756.10 | 741.00 | 744.70 | 744.70 | -1.61% | 5,965 |
| Feb 13, 2026 | 766.40 | 773.30 | 744.30 | 756.85 | 756.85 | -2.13% | 13,840 |
| Feb 12, 2026 | 779.50 | 783.20 | 753.00 | 773.30 | 773.30 | -0.75% | 12,735 |
| Feb 11, 2026 | 809.55 | 809.55 | 776.20 | 779.15 | 779.15 | -2.20% | 13,264 |
| Feb 10, 2026 | 804.05 | 820.85 | 794.80 | 796.70 | 796.70 | -0.25% | 18,849 |
| Feb 9, 2026 | 800.00 | 805.65 | 795.20 | 798.70 | 798.70 | 0.24% | 6,139 |
| Feb 6, 2026 | 805.65 | 806.20 | 791.05 | 796.80 | 796.80 | -1.49% | 4,698 |
| Feb 5, 2026 | 800.05 | 814.00 | 796.60 | 808.85 | 806.85 | 0.90% | 3,786 |
| Feb 4, 2026 | 819.40 | 820.50 | 799.50 | 801.60 | 799.62 | -2.18% | 8,436 |
| Feb 3, 2026 | 850.05 | 850.05 | 814.95 | 819.50 | 817.47 | 2.51% | 31,155 |
| Feb 2, 2026 | 808.00 | 808.00 | 770.05 | 799.40 | 797.42 | -1.26% | 75,412 |
| Feb 1, 2026 | 834.90 | 837.55 | 801.00 | 809.60 | 807.60 | -5.94% | 23,538 |
| Jan 30, 2026 | 835.20 | 863.85 | 835.20 | 860.75 | 858.62 | 2.40% | 7,390 |
| Jan 29, 2026 | 860.00 | 865.85 | 836.45 | 840.60 | 838.52 | -2.01% | 558,241 |
| Jan 28, 2026 | 855.75 | 860.95 | 854.75 | 857.80 | 855.68 | 0.24% | 2,452 |
| Jan 27, 2026 | 850.15 | 859.15 | 840.40 | 855.75 | 853.63 | 0.19% | 4,898 |
| Jan 23, 2026 | 878.25 | 880.75 | 850.00 | 854.10 | 851.99 | -2.69% | 7,230 |
| Jan 22, 2026 | 863.70 | 884.95 | 858.35 | 877.70 | 875.53 | 1.63% | 6,075 |
| Jan 21, 2026 | 850.45 | 865.65 | 844.00 | 863.65 | 861.51 | 0.99% | 9,090 |
| Jan 20, 2026 | 855.15 | 859.45 | 846.80 | 855.20 | 853.09 | -0.01% | 7,903 |
| Jan 19, 2026 | 858.50 | 858.50 | 850.00 | 855.30 | 853.19 | -0.63% | 3,280 |