Clean Science and Technology Limited (NSE:CLEAN)
India · Delayed Price · Currency is INR 825.50
-9.20 (-1.10%)
Aug 21, 2026, 3:29 PM IST
NSE:CLEAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 834.70 | 840.40 | 820.20 | 825.50 | 825.50 | -1.10% | 255,282 |
| Aug 20, 2026 | 821.70 | 848.90 | 821.70 | 834.70 | 834.70 | 1.88% | 453,366 |
| Aug 19, 2026 | 828.10 | 830.75 | 815.00 | 819.30 | 819.30 | -1.51% | 146,477 |
| Aug 18, 2026 | 839.00 | 840.55 | 819.30 | 831.90 | 831.90 | -0.96% | 265,290 |
| Aug 17, 2026 | 829.40 | 844.40 | 821.55 | 840.00 | 840.00 | 2.25% | 445,913 |
| Aug 14, 2026 | 842.00 | 843.85 | 818.15 | 821.50 | 821.50 | -1.78% | 331,921 |
| Aug 13, 2026 | 804.90 | 838.80 | 803.00 | 836.35 | 836.35 | 3.91% | 883,392 |
| Aug 12, 2026 | 814.95 | 814.95 | 800.20 | 804.90 | 804.90 | -0.63% | 345,999 |
| Aug 11, 2026 | 803.55 | 816.60 | 798.00 | 810.00 | 810.00 | 0.80% | 575,716 |
| Aug 10, 2026 | 805.00 | 820.60 | 791.65 | 803.55 | 803.55 | 1.06% | 856,666 |
| Aug 7, 2026 | 777.00 | 803.00 | 769.45 | 795.15 | 795.15 | 3.05% | 984,867 |
| Aug 6, 2026 | 771.95 | 781.25 | 765.00 | 771.65 | 771.65 | 0.35% | 297,900 |
| Aug 5, 2026 | 777.50 | 778.70 | 746.55 | 768.95 | 768.95 | -0.72% | 678,794 |
| Aug 4, 2026 | 768.00 | 782.00 | 763.20 | 774.55 | 774.55 | 1.36% | 513,308 |
| Aug 3, 2026 | 757.55 | 799.80 | 735.00 | 764.15 | 764.15 | 4.10% | 3,558,094 |
| Jul 31, 2026 | 731.05 | 744.00 | 723.15 | 734.05 | 734.05 | 0.69% | 213,754 |
| Jul 30, 2026 | 737.00 | 741.05 | 723.75 | 729.05 | 729.05 | -1.12% | 160,838 |
| Jul 29, 2026 | 736.45 | 743.50 | 726.00 | 737.30 | 737.30 | 0.99% | 170,309 |
| Jul 28, 2026 | 730.95 | 736.90 | 720.35 | 730.10 | 730.10 | 0.25% | 145,969 |
| Jul 27, 2026 | 730.05 | 737.00 | 726.55 | 728.30 | 728.30 | 1.01% | 79,303 |
| Jul 24, 2026 | 728.80 | 729.50 | 716.10 | 721.00 | 721.00 | -1.08% | 135,581 |
| Jul 23, 2026 | 737.00 | 747.95 | 726.05 | 728.85 | 728.85 | -1.22% | 188,115 |
| Jul 22, 2026 | 757.75 | 757.80 | 734.45 | 737.85 | 737.85 | -2.47% | 156,349 |
| Jul 21, 2026 | 731.00 | 759.00 | 731.00 | 756.55 | 756.55 | 3.67% | 382,290 |
| Jul 20, 2026 | 748.00 | 748.00 | 715.50 | 729.80 | 729.80 | -1.96% | 447,081 |
| Jul 17, 2026 | 778.00 | 789.30 | 742.00 | 744.40 | 744.40 | -3.12% | 482,269 |
| Jul 16, 2026 | 772.50 | 777.00 | 764.05 | 768.35 | 768.35 | -0.27% | 137,541 |
| Jul 15, 2026 | 758.05 | 784.00 | 756.10 | 770.40 | 770.40 | 1.63% | 191,908 |
| Jul 14, 2026 | 766.50 | 766.50 | 752.95 | 758.05 | 758.05 | -1.81% | 266,031 |
| Jul 13, 2026 | 770.15 | 776.75 | 755.80 | 772.00 | 772.00 | 0.25% | 200,594 |
| Jul 10, 2026 | 772.00 | 780.00 | 764.50 | 770.05 | 770.05 | 0.73% | 176,080 |
| Jul 9, 2026 | 774.95 | 776.65 | 760.10 | 764.45 | 764.45 | -0.45% | 160,740 |
| Jul 8, 2026 | 798.00 | 799.00 | 762.20 | 767.90 | 767.90 | -4.48% | 196,771 |
| Jul 7, 2026 | 796.65 | 809.00 | 781.20 | 803.90 | 803.90 | 1.41% | 234,329 |
| Jul 6, 2026 | 773.30 | 797.90 | 770.10 | 792.70 | 792.70 | 2.51% | 264,122 |
| Jul 3, 2026 | 780.00 | 788.30 | 770.60 | 773.30 | 773.30 | -0.51% | 173,399 |
| Jul 2, 2026 | 760.00 | 779.80 | 759.40 | 777.30 | 777.30 | 2.37% | 130,978 |
| Jul 1, 2026 | 762.00 | 778.05 | 756.35 | 759.30 | 759.30 | -0.16% | 156,771 |
| Jun 30, 2026 | 770.90 | 774.75 | 758.55 | 760.50 | 760.50 | -0.95% | 167,428 |
| Jun 29, 2026 | 775.00 | 787.25 | 763.90 | 767.80 | 767.80 | -1.44% | 209,013 |
| Jun 25, 2026 | 789.00 | 806.40 | 766.85 | 779.05 | 779.05 | -1.21% | 265,226 |
| Jun 24, 2026 | 800.00 | 802.80 | 785.05 | 788.60 | 788.60 | -1.76% | 258,602 |
| Jun 23, 2026 | 821.00 | 829.40 | 796.90 | 802.75 | 802.75 | -2.23% | 391,309 |
| Jun 22, 2026 | 787.15 | 854.40 | 787.15 | 821.10 | 821.10 | 4.98% | 5,321,850 |
| Jun 19, 2026 | 777.80 | 788.00 | 774.00 | 782.15 | 782.15 | 0.06% | 107,590 |
| Jun 18, 2026 | 785.00 | 788.80 | 774.00 | 781.70 | 781.70 | 0.39% | 160,147 |
| Jun 17, 2026 | 790.00 | 790.00 | 776.15 | 778.65 | 778.65 | -0.59% | 110,042 |
| Jun 16, 2026 | 790.00 | 790.00 | 773.55 | 783.25 | 783.25 | -1.05% | 173,170 |
| Jun 15, 2026 | 783.40 | 817.35 | 781.05 | 791.60 | 791.60 | 2.86% | 379,258 |
| Jun 12, 2026 | 754.75 | 773.45 | 748.50 | 769.60 | 769.60 | 3.85% | 184,931 |