Clean Science and Technology Limited (NSE:CLEAN)
India · Delayed Price · Currency is INR 679.00
-22.20 (-3.17%)
At close: Mar 27, 2026
NSE:CLEAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 701.20 | 705.25 | 675.00 | 679.00 | 679.00 | -3.17% | 327,956 |
| Mar 25, 2026 | 699.00 | 724.65 | 697.00 | 701.20 | 701.20 | -0.04% | 217,185 |
| Mar 24, 2026 | 698.00 | 711.80 | 679.45 | 701.50 | 701.50 | 3.64% | 236,118 |
| Mar 23, 2026 | 689.00 | 693.25 | 674.95 | 676.85 | 676.85 | -3.11% | 269,188 |
| Mar 20, 2026 | 700.00 | 708.85 | 694.00 | 698.60 | 698.60 | 0.42% | 205,254 |
| Mar 19, 2026 | 709.85 | 715.20 | 692.00 | 695.70 | 695.70 | -2.79% | 178,370 |
| Mar 18, 2026 | 690.00 | 723.90 | 690.00 | 715.70 | 715.70 | 3.79% | 312,690 |
| Mar 17, 2026 | 701.00 | 706.55 | 684.10 | 689.55 | 689.55 | -1.63% | 204,821 |
| Mar 16, 2026 | 695.10 | 705.15 | 673.50 | 700.95 | 700.95 | 0.11% | 373,030 |
| Mar 13, 2026 | 723.00 | 728.65 | 695.00 | 700.15 | 700.15 | -4.60% | 205,263 |
| Mar 12, 2026 | 730.80 | 741.50 | 720.05 | 733.90 | 733.90 | -1.17% | 116,050 |
| Mar 11, 2026 | 748.00 | 764.35 | 735.50 | 742.60 | 742.60 | -1.00% | 122,980 |
| Mar 10, 2026 | 737.50 | 753.95 | 735.80 | 750.10 | 750.10 | 1.71% | 259,622 |
| Mar 9, 2026 | 729.10 | 749.85 | 729.10 | 737.50 | 737.50 | -2.39% | 135,058 |
| Mar 6, 2026 | 772.85 | 787.40 | 752.70 | 755.55 | 755.55 | -2.24% | 170,427 |
| Mar 5, 2026 | 737.15 | 780.50 | 734.30 | 772.85 | 772.85 | 4.16% | 407,862 |
| Mar 4, 2026 | 730.00 | 746.70 | 725.00 | 741.95 | 741.95 | -0.04% | 227,634 |
| Mar 2, 2026 | 701.00 | 750.00 | 701.00 | 742.25 | 742.25 | 0.97% | 266,248 |
| Feb 27, 2026 | 725.00 | 741.85 | 711.50 | 735.15 | 735.15 | 1.79% | 470,362 |
| Feb 26, 2026 | 722.00 | 736.05 | 716.50 | 722.25 | 722.25 | 0.24% | 672,664 |
| Feb 25, 2026 | 726.95 | 729.90 | 718.80 | 720.50 | 720.50 | -0.72% | 127,557 |
| Feb 24, 2026 | 725.15 | 729.20 | 716.00 | 725.70 | 725.70 | -0.39% | 189,073 |
| Feb 23, 2026 | 712.95 | 732.60 | 707.00 | 728.55 | 728.55 | 2.46% | 385,930 |
| Feb 20, 2026 | 735.00 | 739.80 | 707.15 | 711.05 | 711.05 | -3.51% | 308,034 |
| Feb 19, 2026 | 760.00 | 760.00 | 732.00 | 736.90 | 736.90 | -3.10% | 162,991 |
| Feb 18, 2026 | 749.10 | 768.15 | 741.05 | 760.50 | 760.50 | 2.06% | 384,946 |
| Feb 17, 2026 | 744.00 | 754.05 | 737.55 | 745.15 | 745.15 | 0.12% | 123,553 |
| Feb 16, 2026 | 750.00 | 753.65 | 740.10 | 744.25 | 744.25 | -1.50% | 122,146 |
| Feb 13, 2026 | 770.00 | 770.00 | 744.50 | 755.55 | 755.55 | -2.26% | 403,792 |
| Feb 12, 2026 | 783.00 | 783.00 | 752.90 | 773.05 | 773.05 | -1.30% | 320,933 |
| Feb 11, 2026 | 804.25 | 804.25 | 778.85 | 783.20 | 783.20 | -1.77% | 299,469 |
| Feb 10, 2026 | 800.00 | 820.00 | 794.75 | 797.35 | 797.35 | -0.26% | 728,201 |
| Feb 9, 2026 | 800.00 | 805.20 | 795.15 | 799.40 | 799.40 | 0.27% | 181,179 |
| Feb 6, 2026 | 808.20 | 808.20 | 791.00 | 797.25 | 797.25 | -1.53% | 159,205 |
| Feb 5, 2026 | 801.35 | 815.00 | 795.45 | 809.65 | 807.65 | 1.04% | 137,208 |
| Feb 4, 2026 | 815.00 | 821.05 | 795.95 | 801.35 | 799.37 | -2.52% | 290,607 |
| Feb 3, 2026 | 850.00 | 850.70 | 819.10 | 822.05 | 820.02 | 2.79% | 778,574 |
| Feb 2, 2026 | 805.65 | 805.65 | 769.55 | 799.70 | 797.72 | -1.03% | 1,818,510 |
| Feb 1, 2026 | 834.55 | 839.50 | 801.00 | 808.05 | 806.05 | -6.15% | 714,881 |
| Jan 30, 2026 | 836.05 | 864.35 | 835.50 | 861.00 | 858.87 | 2.26% | 132,093 |
| Jan 29, 2026 | 859.05 | 866.80 | 836.00 | 841.95 | 839.87 | -1.98% | 347,365 |
| Jan 28, 2026 | 855.30 | 863.20 | 853.30 | 859.00 | 856.88 | 0.43% | 74,983 |
| Jan 27, 2026 | 852.85 | 859.95 | 840.10 | 855.30 | 853.19 | 0.10% | 110,127 |
| Jan 23, 2026 | 879.95 | 881.80 | 850.00 | 854.45 | 852.34 | -2.70% | 149,535 |
| Jan 22, 2026 | 869.00 | 885.95 | 858.25 | 878.20 | 876.03 | 1.68% | 159,537 |
| Jan 21, 2026 | 855.00 | 865.80 | 843.75 | 863.65 | 861.52 | 1.01% | 199,098 |
| Jan 20, 2026 | 855.30 | 859.10 | 846.25 | 855.05 | 852.94 | -0.01% | 179,514 |
| Jan 19, 2026 | 857.30 | 859.00 | 850.00 | 855.15 | 853.04 | -0.66% | 121,331 |
| Jan 16, 2026 | 861.05 | 868.80 | 858.55 | 860.80 | 858.67 | -0.01% | 125,622 |
| Jan 14, 2026 | 852.50 | 866.00 | 852.45 | 860.85 | 858.72 | 0.64% | 402,196 |