Clean Science and Technology Limited (NSE:CLEAN)
India · Delayed Price · Currency is INR 737.50
-18.05 (-2.39%)
At close: Mar 9, 2026
NSE:CLEAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 856.50 | 868.10 | 852.45 | 855.35 | 853.24 | 0.03% | 101,518 |
| Jan 12, 2026 | 852.55 | 857.65 | 834.30 | 855.10 | 852.99 | 0.30% | 202,470 |
| Jan 9, 2026 | 857.45 | 859.45 | 845.90 | 852.55 | 850.44 | -0.57% | 193,430 |
| Jan 8, 2026 | 872.85 | 872.85 | 854.00 | 857.45 | 855.33 | -1.32% | 107,594 |
| Jan 7, 2026 | 869.90 | 873.40 | 863.00 | 868.90 | 866.75 | 0.43% | 94,430 |
| Jan 6, 2026 | 865.00 | 867.75 | 856.00 | 865.20 | 863.06 | 0.08% | 258,441 |
| Jan 5, 2026 | 869.10 | 874.15 | 862.50 | 864.55 | 862.41 | -0.60% | 106,474 |
| Jan 2, 2026 | 865.00 | 871.00 | 860.00 | 869.80 | 867.65 | 1.26% | 138,046 |
| Jan 1, 2026 | 880.70 | 881.75 | 857.30 | 859.00 | 856.88 | -1.95% | 329,674 |
| Dec 31, 2025 | 884.95 | 887.90 | 870.00 | 876.05 | 873.89 | -1.01% | 350,793 |
| Dec 30, 2025 | 875.00 | 894.95 | 865.50 | 884.95 | 882.76 | 1.62% | 724,290 |
| Dec 29, 2025 | 883.95 | 885.75 | 863.05 | 870.85 | 868.70 | -1.02% | 361,452 |
| Dec 26, 2025 | 898.00 | 899.60 | 878.30 | 879.80 | 877.63 | -1.91% | 216,018 |