Clean Max Enviro Energy Solutions Limited (BOM:544717)
India · Delayed Price · Currency is INR 1,108.95
+11.65 (1.06%)
At close: May 29, 2026
BOM:544717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,097.30 | 1,129.90 | 1,078.50 | 1,108.95 | 1,108.95 | 1.06% | 13,068 |
| May 27, 2026 | 1,098.95 | 1,112.00 | 1,062.60 | 1,097.30 | 1,097.30 | -1.14% | 12,848 |
| May 26, 2026 | 1,092.10 | 1,116.25 | 1,081.65 | 1,109.95 | 1,109.95 | 1.30% | 14,698 |
| May 25, 2026 | 1,130.55 | 1,144.60 | 1,091.65 | 1,095.70 | 1,095.70 | -2.22% | 20,781 |
| May 22, 2026 | 1,208.95 | 1,208.95 | 1,106.80 | 1,120.60 | 1,120.60 | -3.96% | 16,115 |
| May 21, 2026 | 1,215.20 | 1,230.00 | 1,161.05 | 1,166.80 | 1,166.80 | -3.29% | 12,793 |
| May 20, 2026 | 1,230.00 | 1,230.05 | 1,195.60 | 1,206.50 | 1,206.50 | -1.37% | 6,069 |
| May 19, 2026 | 1,205.75 | 1,239.50 | 1,203.30 | 1,223.30 | 1,223.30 | 2.54% | 12,618 |
| May 18, 2026 | 1,273.20 | 1,292.70 | 1,181.20 | 1,193.05 | 1,193.05 | -7.60% | 36,080 |
| May 15, 2026 | 1,399.85 | 1,399.85 | 1,280.20 | 1,291.15 | 1,291.15 | -5.29% | 33,875 |
| May 14, 2026 | 1,349.85 | 1,395.00 | 1,335.15 | 1,363.30 | 1,363.30 | 3.55% | 28,170 |
| May 13, 2026 | 1,199.70 | 1,333.55 | 1,180.10 | 1,316.55 | 1,316.55 | 7.65% | 68,383 |
| May 12, 2026 | 1,202.05 | 1,247.40 | 1,202.05 | 1,223.00 | 1,223.00 | -0.57% | 16,489 |
| May 11, 2026 | 1,180.05 | 1,249.95 | 1,180.05 | 1,230.00 | 1,230.00 | 3.60% | 20,840 |
| May 8, 2026 | 1,175.50 | 1,195.00 | 1,149.40 | 1,187.30 | 1,187.30 | 1.90% | 6,034 |
| May 7, 2026 | 1,190.60 | 1,210.10 | 1,153.20 | 1,165.20 | 1,165.20 | -1.26% | 16,169 |
| May 6, 2026 | 1,159.95 | 1,196.65 | 1,159.95 | 1,180.10 | 1,180.10 | 2.98% | 33,475 |
| May 5, 2026 | 1,159.85 | 1,166.50 | 1,138.75 | 1,146.00 | 1,146.00 | -0.89% | 10,813 |
| May 4, 2026 | 1,140.75 | 1,196.30 | 1,124.05 | 1,156.30 | 1,156.30 | 1.40% | 122,366 |
| Apr 30, 2026 | 1,109.95 | 1,150.00 | 1,082.45 | 1,140.35 | 1,140.35 | 4.62% | 26,345 |
| Apr 29, 2026 | 1,070.00 | 1,101.50 | 1,069.35 | 1,089.95 | 1,089.95 | 1.93% | 7,981 |
| Apr 28, 2026 | 1,090.75 | 1,094.70 | 1,065.40 | 1,069.30 | 1,069.30 | -0.01% | 4,153 |
| Apr 27, 2026 | 1,043.65 | 1,077.00 | 1,043.30 | 1,069.45 | 1,069.45 | 1.16% | 17,110 |
| Apr 24, 2026 | 1,042.45 | 1,073.75 | 1,039.00 | 1,057.20 | 1,057.20 | 0.45% | 18,584 |
| Apr 23, 2026 | 1,046.05 | 1,059.40 | 1,032.05 | 1,052.45 | 1,052.45 | -0.27% | 8,823 |
| Apr 22, 2026 | 1,015.55 | 1,066.00 | 1,012.35 | 1,055.25 | 1,055.25 | 4.91% | 13,467 |
| Apr 21, 2026 | 1,044.95 | 1,044.95 | 995.00 | 1,005.85 | 1,005.85 | -0.88% | 12,335 |
| Apr 20, 2026 | 993.05 | 1,029.90 | 981.10 | 1,014.75 | 1,014.75 | 1.56% | 26,115 |
| Apr 17, 2026 | 972.00 | 1,002.65 | 970.00 | 999.15 | 999.15 | 3.06% | 27,667 |
| Apr 16, 2026 | 934.95 | 1,011.50 | 930.00 | 969.50 | 969.50 | 5.64% | 52,273 |
| Apr 15, 2026 | 901.20 | 948.10 | 901.20 | 917.70 | 917.70 | 3.18% | 33,997 |
| Apr 13, 2026 | 846.90 | 927.70 | 846.90 | 889.45 | 889.45 | 3.24% | 48,039 |
| Apr 10, 2026 | 851.05 | 887.60 | 851.05 | 861.50 | 861.50 | 0.34% | 7,170 |
| Apr 9, 2026 | 838.55 | 865.00 | 838.55 | 858.60 | 858.60 | 1.18% | 9,301 |
| Apr 8, 2026 | 867.15 | 870.40 | 842.25 | 848.55 | 848.55 | 0.52% | 15,641 |
| Apr 7, 2026 | 849.55 | 862.00 | 838.90 | 844.20 | 844.20 | 0.38% | 19,195 |
| Apr 6, 2026 | 802.65 | 861.90 | 802.65 | 841.00 | 841.00 | 3.77% | 11,325 |
| Apr 2, 2026 | 802.00 | 817.00 | 793.55 | 810.45 | 810.45 | -2.34% | 20,017 |
| Apr 1, 2026 | 804.55 | 837.90 | 788.00 | 829.85 | 829.85 | 7.95% | 19,289 |
| Mar 30, 2026 | 789.45 | 789.45 | 728.00 | 768.70 | 768.70 | -5.57% | 47,520 |
| Mar 27, 2026 | 821.05 | 829.45 | 803.55 | 814.00 | 814.00 | -2.08% | 14,279 |
| Mar 25, 2026 | 830.05 | 848.00 | 819.00 | 831.25 | 831.25 | -0.97% | 25,817 |
| Mar 24, 2026 | 845.05 | 852.55 | 814.60 | 839.40 | 839.40 | 0.71% | 15,732 |
| Mar 23, 2026 | 874.45 | 879.95 | 802.30 | 833.45 | 833.45 | -5.38% | 26,265 |
| Mar 20, 2026 | 850.65 | 901.30 | 829.05 | 880.80 | 880.80 | 3.77% | 32,554 |
| Mar 19, 2026 | 860.00 | 883.70 | 842.75 | 848.80 | 848.80 | -1.96% | 15,919 |
| Mar 18, 2026 | 917.00 | 938.25 | 856.55 | 865.80 | 865.80 | -2.92% | 65,302 |
| Mar 17, 2026 | 870.00 | 901.10 | 860.15 | 891.85 | 891.85 | 3.50% | 20,092 |
| Mar 16, 2026 | 894.20 | 898.80 | 852.60 | 861.65 | 861.65 | -3.73% | 9,512 |
| Mar 13, 2026 | 898.40 | 909.50 | 875.00 | 895.05 | 895.05 | -0.75% | 24,313 |