Clean Science and Technology Limited (BOM:543318)
India · Delayed Price · Currency is INR 813.75
-9.90 (-1.20%)
At close: Oct 7, 2026
BOM:543318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 827.30 | 827.30 | 811.00 | 813.75 | 813.75 | -1.20% | 20,824 |
| Oct 6, 2026 | 800.35 | 830.50 | 800.35 | 823.65 | 823.65 | 2.91% | 37,317 |
| Oct 5, 2026 | 804.10 | 816.35 | 792.70 | 800.35 | 800.35 | -0.47% | 10,209 |
| Oct 1, 2026 | 793.00 | 810.65 | 775.00 | 804.10 | 804.10 | 1.33% | 12,662 |
| Sep 30, 2026 | 774.70 | 801.15 | 774.70 | 793.55 | 793.55 | 2.16% | 18,737 |
| Sep 29, 2026 | 786.35 | 786.75 | 767.00 | 776.75 | 776.75 | -0.05% | 19,780 |
| Sep 28, 2026 | 805.05 | 808.00 | 767.00 | 777.15 | 777.15 | -3.75% | 17,559 |
| Sep 25, 2026 | 813.25 | 820.95 | 805.55 | 807.45 | 807.45 | -0.90% | 22,240 |
| Sep 24, 2026 | 832.85 | 832.85 | 811.95 | 814.80 | 814.80 | -2.46% | 20,041 |
| Sep 23, 2026 | 840.00 | 849.60 | 832.00 | 835.35 | 835.35 | 0.30% | 18,695 |
| Sep 22, 2026 | 846.35 | 846.35 | 830.70 | 832.85 | 832.85 | -0.34% | 17,208 |
| Sep 21, 2026 | 851.45 | 860.50 | 832.20 | 835.65 | 835.65 | -1.80% | 22,664 |
| Sep 18, 2026 | 826.00 | 872.75 | 826.00 | 850.95 | 850.95 | 2.91% | 45,023 |
| Sep 17, 2026 | 820.15 | 833.90 | 817.65 | 826.90 | 826.90 | 0.90% | 14,012 |
| Sep 16, 2026 | 821.50 | 826.50 | 806.20 | 819.55 | 819.55 | -0.09% | 267,841 |
| Sep 15, 2026 | 842.60 | 851.10 | 816.00 | 820.30 | 820.30 | -2.66% | 15,758 |
| Sep 11, 2026 | 849.95 | 850.00 | 826.00 | 842.70 | 842.70 | -0.64% | 47,665 |
| Sep 10, 2026 | 825.10 | 862.25 | 825.10 | 848.15 | 848.15 | 2.68% | 65,164 |
| Sep 9, 2026 | 833.90 | 836.00 | 821.00 | 826.05 | 826.05 | -0.45% | 13,029 |
| Sep 8, 2026 | 846.90 | 846.90 | 828.00 | 829.75 | 829.75 | -1.59% | 9,146 |
| Sep 7, 2026 | 830.05 | 859.00 | 830.00 | 843.15 | 843.15 | 0.81% | 23,291 |
| Sep 4, 2026 | 857.00 | 857.00 | 834.60 | 836.35 | 836.35 | -1.46% | 22,463 |
| Sep 3, 2026 | 870.65 | 874.00 | 850.60 | 852.75 | 848.75 | -1.21% | 30,143 |
| Sep 2, 2026 | 834.35 | 870.50 | 816.05 | 863.20 | 859.15 | 4.38% | 71,541 |
| Sep 1, 2026 | 824.85 | 830.80 | 817.10 | 826.95 | 823.07 | 0.48% | 18,426 |
| Aug 31, 2026 | 837.00 | 837.00 | 818.55 | 823.00 | 819.14 | -1.46% | 13,662 |
| Aug 28, 2026 | 827.40 | 843.00 | 823.80 | 835.20 | 831.28 | 0.66% | 13,320 |
| Aug 27, 2026 | 833.90 | 833.90 | 816.00 | 829.70 | 825.81 | 0.05% | 8,361 |
| Aug 26, 2026 | 829.95 | 839.00 | 820.35 | 829.30 | 825.41 | 1.10% | 14,360 |
| Aug 25, 2026 | 829.20 | 831.55 | 816.35 | 820.30 | 816.45 | -0.92% | 13,958 |
| Aug 24, 2026 | 830.90 | 848.30 | 823.30 | 827.95 | 824.07 | 0.35% | 31,738 |
| Aug 21, 2026 | 834.25 | 839.95 | 821.00 | 825.10 | 821.23 | -1.10% | 13,532 |
| Aug 20, 2026 | 824.95 | 849.00 | 823.95 | 834.25 | 830.34 | 2.06% | 26,040 |
| Aug 19, 2026 | 830.10 | 830.35 | 815.00 | 817.45 | 813.62 | -1.71% | 19,359 |
| Aug 18, 2026 | 834.85 | 840.05 | 818.75 | 831.65 | 827.75 | -0.98% | 24,219 |
| Aug 17, 2026 | 832.85 | 844.80 | 822.00 | 839.90 | 835.96 | 2.27% | 30,501 |
| Aug 14, 2026 | 833.15 | 844.40 | 817.90 | 821.25 | 817.40 | -1.84% | 32,817 |
| Aug 13, 2026 | 811.40 | 839.00 | 804.40 | 836.65 | 832.73 | 3.93% | 66,101 |
| Aug 12, 2026 | 818.95 | 818.95 | 800.35 | 805.05 | 801.27 | -0.61% | 13,108 |
| Aug 11, 2026 | 806.90 | 816.65 | 797.85 | 810.00 | 806.20 | 0.80% | 36,222 |
| Aug 10, 2026 | 807.85 | 820.60 | 792.35 | 803.60 | 799.83 | 1.11% | 49,584 |
| Aug 7, 2026 | 789.70 | 802.90 | 770.00 | 794.75 | 791.02 | 2.95% | 81,664 |
| Aug 6, 2026 | 765.85 | 780.95 | 765.50 | 772.00 | 768.38 | 0.37% | 831,960 |
| Aug 5, 2026 | 778.05 | 778.05 | 746.00 | 769.15 | 765.54 | -0.77% | 41,016 |
| Aug 4, 2026 | 771.15 | 781.30 | 764.15 | 775.10 | 771.46 | 1.47% | 156,672 |
| Aug 3, 2026 | 737.35 | 800.00 | 734.55 | 763.85 | 760.27 | 3.95% | 399,853 |
| Jul 31, 2026 | 733.15 | 740.10 | 723.10 | 734.85 | 731.40 | 0.93% | 23,949 |
| Jul 30, 2026 | 736.75 | 740.50 | 722.65 | 728.10 | 724.68 | -1.17% | 18,595 |
| Jul 29, 2026 | 730.05 | 743.30 | 725.85 | 736.75 | 733.29 | 0.87% | 23,633 |
| Jul 28, 2026 | 729.30 | 736.20 | 720.50 | 730.40 | 726.97 | 0.26% | 18,846 |