Clean Science and Technology Limited (NSE:CLEAN)
India · Delayed Price · Currency is INR 1,146.10
-7.70 (-0.67%)
Aug 25, 2025, 9:30 AM IST
NSE:CLEAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,139.00 | 1,160.00 | 1,126.10 | 1,153.80 | 1,153.80 | 0.42% | 2,392,369 |
| Aug 21, 2025 | 1,125.00 | 1,256.80 | 1,070.50 | 1,149.00 | 1,149.00 | -2.69% | 30,337,769 |
| Aug 20, 2025 | 1,200.00 | 1,211.00 | 1,179.00 | 1,180.80 | 1,180.80 | -0.76% | 82,312 |
| Aug 19, 2025 | 1,169.70 | 1,195.00 | 1,163.00 | 1,189.90 | 1,189.90 | 2.15% | 72,984 |
| Aug 18, 2025 | 1,184.90 | 1,197.70 | 1,161.50 | 1,164.90 | 1,164.90 | -1.35% | 139,944 |
| Aug 14, 2025 | 1,230.00 | 1,231.90 | 1,165.20 | 1,180.90 | 1,180.90 | -3.98% | 104,257 |
| Aug 13, 2025 | 1,162.60 | 1,239.90 | 1,160.40 | 1,229.90 | 1,229.90 | 6.05% | 173,368 |
| Aug 12, 2025 | 1,175.40 | 1,184.90 | 1,149.00 | 1,159.70 | 1,159.70 | -1.30% | 189,716 |
| Aug 11, 2025 | 1,188.00 | 1,193.90 | 1,160.00 | 1,175.00 | 1,175.00 | -0.12% | 52,540 |
| Aug 8, 2025 | 1,198.00 | 1,200.50 | 1,166.90 | 1,176.40 | 1,176.40 | -1.68% | 54,255 |
| Aug 7, 2025 | 1,190.00 | 1,200.00 | 1,173.80 | 1,196.50 | 1,196.50 | -0.03% | 74,844 |
| Aug 6, 2025 | 1,224.00 | 1,226.30 | 1,193.00 | 1,196.80 | 1,196.80 | -1.60% | 57,480 |
| Aug 5, 2025 | 1,203.00 | 1,224.00 | 1,197.00 | 1,216.30 | 1,216.30 | 1.11% | 51,975 |
| Aug 4, 2025 | 1,207.20 | 1,224.50 | 1,197.20 | 1,203.00 | 1,203.00 | -0.35% | 108,503 |
| Aug 1, 2025 | 1,223.00 | 1,235.00 | 1,202.40 | 1,207.20 | 1,207.20 | -1.24% | 73,171 |
| Jul 31, 2025 | 1,228.60 | 1,242.90 | 1,220.00 | 1,222.30 | 1,222.30 | -1.94% | 58,263 |
| Jul 30, 2025 | 1,228.00 | 1,251.50 | 1,226.10 | 1,246.50 | 1,246.50 | 0.65% | 63,715 |
| Jul 29, 2025 | 1,239.30 | 1,247.70 | 1,228.50 | 1,238.40 | 1,238.40 | -0.37% | 65,953 |
| Jul 28, 2025 | 1,242.50 | 1,254.90 | 1,226.50 | 1,243.00 | 1,243.00 | 0.04% | 73,877 |
| Jul 25, 2025 | 1,279.80 | 1,280.40 | 1,237.00 | 1,242.50 | 1,242.50 | -3.13% | 140,971 |
| Jul 24, 2025 | 1,307.30 | 1,308.40 | 1,278.50 | 1,282.70 | 1,282.70 | -1.69% | 68,311 |
| Jul 23, 2025 | 1,301.60 | 1,314.80 | 1,288.30 | 1,304.80 | 1,304.80 | 0.47% | 92,691 |
| Jul 22, 2025 | 1,284.90 | 1,308.00 | 1,284.00 | 1,298.70 | 1,298.70 | 1.77% | 131,161 |
| Jul 21, 2025 | 1,305.50 | 1,315.00 | 1,271.10 | 1,276.10 | 1,276.10 | -3.23% | 303,423 |
| Jul 18, 2025 | 1,399.00 | 1,402.60 | 1,305.00 | 1,318.70 | 1,318.70 | -8.75% | 926,298 |
| Jul 17, 2025 | 1,466.00 | 1,484.00 | 1,440.00 | 1,445.20 | 1,445.20 | -0.95% | 93,822 |
| Jul 16, 2025 | 1,440.90 | 1,466.40 | 1,436.00 | 1,459.10 | 1,459.10 | 1.26% | 57,690 |
| Jul 15, 2025 | 1,455.90 | 1,489.90 | 1,435.10 | 1,440.90 | 1,440.90 | -1.01% | 122,794 |
| Jul 14, 2025 | 1,426.60 | 1,473.70 | 1,414.40 | 1,455.60 | 1,455.60 | 2.03% | 131,775 |
| Jul 11, 2025 | 1,444.40 | 1,452.80 | 1,420.50 | 1,426.60 | 1,426.60 | -1.23% | 39,959 |
| Jul 10, 2025 | 1,458.00 | 1,470.00 | 1,438.10 | 1,444.40 | 1,444.40 | -1.42% | 38,346 |
| Jul 9, 2025 | 1,451.40 | 1,477.90 | 1,443.50 | 1,465.20 | 1,465.20 | 0.95% | 35,764 |
| Jul 8, 2025 | 1,466.90 | 1,483.60 | 1,435.10 | 1,451.40 | 1,451.40 | -1.04% | 41,010 |
| Jul 7, 2025 | 1,486.70 | 1,490.00 | 1,459.50 | 1,466.70 | 1,466.70 | -1.11% | 46,425 |
| Jul 4, 2025 | 1,495.00 | 1,497.00 | 1,465.00 | 1,483.10 | 1,483.10 | -0.13% | 80,600 |
| Jul 3, 2025 | 1,454.20 | 1,490.00 | 1,446.00 | 1,485.00 | 1,485.00 | 2.12% | 74,529 |
| Jul 2, 2025 | 1,457.20 | 1,463.60 | 1,424.50 | 1,454.20 | 1,454.20 | 0.30% | 62,502 |
| Jul 1, 2025 | 1,470.00 | 1,480.90 | 1,443.10 | 1,449.90 | 1,449.90 | -1.07% | 36,314 |
| Jun 30, 2025 | 1,454.50 | 1,480.00 | 1,444.70 | 1,465.60 | 1,465.60 | 0.08% | 76,240 |
| Jun 27, 2025 | 1,478.00 | 1,481.30 | 1,452.10 | 1,464.50 | 1,464.50 | -0.58% | 48,858 |
| Jun 26, 2025 | 1,510.20 | 1,512.70 | 1,465.50 | 1,473.10 | 1,473.10 | -1.97% | 65,568 |
| Jun 25, 2025 | 1,451.20 | 1,521.90 | 1,445.00 | 1,502.70 | 1,502.70 | 3.58% | 237,465 |
| Jun 24, 2025 | 1,464.20 | 1,464.20 | 1,431.00 | 1,450.80 | 1,450.80 | 1.16% | 87,122 |
| Jun 23, 2025 | 1,392.00 | 1,442.00 | 1,392.00 | 1,434.20 | 1,434.20 | 1.95% | 66,763 |
| Jun 20, 2025 | 1,409.00 | 1,441.90 | 1,394.90 | 1,406.80 | 1,406.80 | -0.80% | 168,160 |
| Jun 19, 2025 | 1,441.10 | 1,457.30 | 1,409.50 | 1,418.10 | 1,418.10 | -1.89% | 60,302 |
| Jun 18, 2025 | 1,449.00 | 1,457.60 | 1,430.10 | 1,445.40 | 1,445.40 | 0.50% | 50,786 |
| Jun 17, 2025 | 1,466.20 | 1,485.00 | 1,435.00 | 1,438.20 | 1,438.20 | -1.91% | 52,931 |
| Jun 16, 2025 | 1,465.00 | 1,495.90 | 1,439.00 | 1,466.20 | 1,466.20 | -0.24% | 81,797 |
| Jun 13, 2025 | 1,430.00 | 1,478.10 | 1,426.10 | 1,469.70 | 1,469.70 | 0.70% | 89,173 |