Clean Science and Technology Limited (NSE:CLEAN)
India · Delayed Price · Currency is INR 854.45
-23.75 (-2.70%)
At close: Jan 23, 2026
NSE:CLEAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 879.95 | 881.80 | 850.00 | 854.45 | 854.45 | -2.70% | 149,535 |
| Jan 22, 2026 | 869.00 | 885.95 | 858.25 | 878.20 | 878.20 | 1.68% | 159,537 |
| Jan 21, 2026 | 855.00 | 865.80 | 843.75 | 863.65 | 863.65 | 1.01% | 199,098 |
| Jan 20, 2026 | 855.30 | 859.10 | 846.25 | 855.05 | 855.05 | -0.01% | 179,514 |
| Jan 19, 2026 | 857.30 | 859.00 | 850.00 | 855.15 | 855.15 | -0.66% | 121,331 |
| Jan 16, 2026 | 861.05 | 868.80 | 858.55 | 860.80 | 860.80 | -0.01% | 125,622 |
| Jan 14, 2026 | 852.50 | 866.00 | 852.45 | 860.85 | 860.85 | 0.64% | 402,196 |
| Jan 13, 2026 | 856.50 | 868.10 | 852.45 | 855.35 | 855.35 | 0.03% | 101,518 |
| Jan 12, 2026 | 852.55 | 857.65 | 834.30 | 855.10 | 855.10 | 0.30% | 202,470 |
| Jan 9, 2026 | 857.45 | 859.45 | 845.90 | 852.55 | 852.55 | -0.57% | 193,430 |
| Jan 8, 2026 | 872.85 | 872.85 | 854.00 | 857.45 | 857.45 | -1.32% | 107,594 |
| Jan 7, 2026 | 869.90 | 873.40 | 863.00 | 868.90 | 868.90 | 0.43% | 94,430 |
| Jan 6, 2026 | 865.00 | 867.75 | 856.00 | 865.20 | 865.20 | 0.08% | 258,441 |
| Jan 5, 2026 | 869.10 | 874.15 | 862.50 | 864.55 | 864.55 | -0.60% | 106,474 |
| Jan 2, 2026 | 865.00 | 871.00 | 860.00 | 869.80 | 869.80 | 1.26% | 138,046 |
| Jan 1, 2026 | 880.70 | 881.75 | 857.30 | 859.00 | 859.00 | -1.95% | 329,674 |
| Dec 31, 2025 | 884.95 | 887.90 | 870.00 | 876.05 | 876.05 | -1.01% | 350,793 |
| Dec 30, 2025 | 875.00 | 894.95 | 865.50 | 884.95 | 884.95 | 1.62% | 724,290 |
| Dec 29, 2025 | 883.95 | 885.75 | 863.05 | 870.85 | 870.85 | -1.02% | 361,452 |
| Dec 26, 2025 | 898.00 | 899.60 | 878.30 | 879.80 | 879.80 | -1.91% | 216,018 |
| Dec 24, 2025 | 906.85 | 908.90 | 896.00 | 896.90 | 896.90 | -1.10% | 113,146 |
| Dec 23, 2025 | 906.80 | 915.90 | 893.00 | 906.85 | 906.85 | 0.01% | 195,472 |
| Dec 22, 2025 | 905.00 | 913.80 | 899.35 | 906.80 | 906.80 | 0.71% | 117,736 |
| Dec 19, 2025 | 902.00 | 907.90 | 890.90 | 900.45 | 900.45 | -0.43% | 136,683 |
| Dec 18, 2025 | 889.10 | 909.00 | 873.75 | 904.30 | 904.30 | 1.46% | 334,253 |
| Dec 17, 2025 | 899.75 | 904.35 | 885.55 | 891.30 | 891.30 | -0.94% | 114,866 |
| Dec 16, 2025 | 908.00 | 912.70 | 896.60 | 899.75 | 899.75 | -0.97% | 102,603 |
| Dec 15, 2025 | 907.00 | 917.00 | 903.80 | 908.60 | 908.60 | 0.14% | 131,559 |
| Dec 12, 2025 | 903.00 | 917.95 | 898.00 | 907.30 | 907.30 | 1.03% | 195,862 |
| Dec 11, 2025 | 888.50 | 901.00 | 882.90 | 898.05 | 898.05 | 1.65% | 125,338 |
| Dec 10, 2025 | 892.90 | 911.80 | 879.60 | 883.50 | 883.50 | -0.64% | 264,305 |
| Dec 9, 2025 | 888.15 | 895.60 | 878.20 | 889.20 | 889.20 | -0.38% | 242,968 |
| Dec 8, 2025 | 888.00 | 895.50 | 877.70 | 892.60 | 892.60 | 0.51% | 464,045 |
| Dec 5, 2025 | 891.55 | 896.55 | 885.00 | 888.05 | 888.05 | -0.29% | 143,955 |
| Dec 4, 2025 | 892.35 | 896.90 | 886.35 | 890.65 | 890.65 | -0.54% | 149,344 |
| Dec 3, 2025 | 904.50 | 904.50 | 884.30 | 895.50 | 895.50 | -0.39% | 406,621 |
| Dec 2, 2025 | 915.00 | 917.40 | 890.20 | 899.05 | 899.05 | -1.74% | 281,118 |
| Dec 1, 2025 | 917.00 | 920.30 | 911.20 | 915.00 | 915.00 | 0.16% | 191,677 |
| Nov 28, 2025 | 925.30 | 925.30 | 911.50 | 913.50 | 913.50 | -0.53% | 622,118 |
| Nov 27, 2025 | 928.00 | 928.00 | 912.50 | 918.40 | 918.40 | -0.12% | 335,421 |
| Nov 26, 2025 | 926.10 | 927.70 | 917.00 | 919.50 | 919.50 | -0.71% | 367,193 |
| Nov 25, 2025 | 959.90 | 960.00 | 921.00 | 926.10 | 926.10 | -2.97% | 370,721 |
| Nov 24, 2025 | 915.10 | 963.00 | 908.20 | 954.40 | 954.40 | 4.14% | 1,008,727 |
| Nov 21, 2025 | 926.50 | 930.00 | 914.00 | 916.50 | 916.50 | -1.03% | 201,073 |
| Nov 20, 2025 | 929.00 | 958.00 | 922.80 | 926.00 | 926.00 | 0.66% | 823,698 |
| Nov 19, 2025 | 933.00 | 934.70 | 918.00 | 919.90 | 919.90 | -1.30% | 274,215 |
| Nov 18, 2025 | 938.60 | 938.60 | 925.10 | 932.00 | 932.00 | -0.33% | 124,309 |
| Nov 17, 2025 | 924.20 | 942.10 | 924.20 | 935.10 | 935.10 | 1.53% | 239,500 |
| Nov 14, 2025 | 941.60 | 943.80 | 915.10 | 921.00 | 921.00 | -2.18% | 490,057 |
| Nov 13, 2025 | 944.80 | 952.50 | 937.00 | 941.50 | 941.50 | 0.05% | 169,362 |