Clean Science and Technology Limited (NSE:CLEAN)
India · Delayed Price · Currency is INR 797.50
+40.95 (5.41%)
May 29, 2026, 3:30 PM IST
NSE:CLEAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 757.00 | 817.60 | 757.00 | 797.50 | 797.50 | 5.41% | 1,562,925 |
| May 27, 2026 | 747.00 | 761.80 | 746.95 | 756.55 | 756.55 | 1.24% | 109,104 |
| May 26, 2026 | 745.70 | 767.20 | 742.15 | 747.30 | 747.30 | 0.25% | 262,323 |
| May 25, 2026 | 759.00 | 763.85 | 743.00 | 745.45 | 745.45 | -1.49% | 303,492 |
| May 22, 2026 | 756.00 | 765.00 | 752.00 | 756.70 | 756.70 | -0.53% | 93,660 |
| May 21, 2026 | 761.30 | 772.00 | 752.50 | 760.70 | 760.70 | 0.79% | 117,432 |
| May 20, 2026 | 756.15 | 758.40 | 748.00 | 754.75 | 754.75 | -1.10% | 115,772 |
| May 19, 2026 | 747.55 | 776.10 | 742.40 | 763.15 | 763.15 | 2.06% | 185,036 |
| May 18, 2026 | 766.65 | 766.70 | 731.30 | 747.75 | 747.75 | -2.47% | 290,759 |
| May 15, 2026 | 822.00 | 822.00 | 763.00 | 766.65 | 766.65 | -6.28% | 443,780 |
| May 14, 2026 | 821.15 | 839.00 | 798.30 | 818.00 | 818.00 | 0.11% | 820,754 |
| May 13, 2026 | 808.95 | 831.90 | 807.10 | 817.10 | 817.10 | 1.01% | 196,455 |
| May 12, 2026 | 853.00 | 869.85 | 805.20 | 808.90 | 808.90 | -6.10% | 288,235 |
| May 11, 2026 | 884.00 | 884.60 | 854.20 | 861.45 | 861.45 | -3.54% | 302,799 |
| May 8, 2026 | 876.05 | 899.50 | 867.55 | 893.10 | 893.10 | 1.85% | 623,835 |
| May 7, 2026 | 869.70 | 881.00 | 860.10 | 876.90 | 876.90 | 2.07% | 560,328 |
| May 6, 2026 | 835.00 | 868.00 | 822.40 | 859.15 | 859.15 | 4.11% | 610,215 |
| May 5, 2026 | 825.65 | 827.35 | 810.55 | 825.20 | 825.20 | 0.68% | 204,152 |
| May 4, 2026 | 829.00 | 833.40 | 816.40 | 819.60 | 819.60 | 0.07% | 282,675 |
| Apr 30, 2026 | 826.00 | 838.95 | 803.80 | 819.05 | 819.05 | -0.39% | 419,529 |
| Apr 29, 2026 | 800.00 | 827.95 | 798.00 | 822.25 | 822.25 | 3.51% | 417,530 |
| Apr 28, 2026 | 809.00 | 810.20 | 792.00 | 794.35 | 794.35 | -1.96% | 219,789 |
| Apr 27, 2026 | 822.00 | 826.95 | 801.10 | 810.20 | 810.20 | -0.80% | 385,575 |
| Apr 24, 2026 | 807.40 | 828.90 | 796.10 | 816.75 | 816.75 | 2.00% | 946,053 |
| Apr 23, 2026 | 766.00 | 842.90 | 765.55 | 800.70 | 800.70 | 4.59% | 8,503,072 |
| Apr 22, 2026 | 754.85 | 774.60 | 747.40 | 765.55 | 765.55 | 1.82% | 351,784 |
| Apr 21, 2026 | 747.00 | 761.70 | 741.70 | 751.85 | 751.85 | 1.23% | 201,211 |
| Apr 20, 2026 | 764.35 | 764.45 | 740.00 | 742.70 | 742.70 | -1.94% | 132,377 |
| Apr 17, 2026 | 757.00 | 766.50 | 752.75 | 757.40 | 757.40 | 0.77% | 202,162 |
| Apr 16, 2026 | 755.00 | 770.00 | 739.55 | 751.60 | 751.60 | -0.14% | 293,801 |
| Apr 15, 2026 | 731.15 | 759.70 | 730.00 | 752.65 | 752.65 | 4.34% | 295,270 |
| Apr 13, 2026 | 710.00 | 729.20 | 702.00 | 721.35 | 721.35 | -0.41% | 175,257 |
| Apr 10, 2026 | 723.00 | 733.60 | 718.55 | 724.35 | 724.35 | 1.05% | 294,827 |
| Apr 9, 2026 | 731.00 | 738.95 | 713.85 | 716.85 | 716.85 | -2.05% | 198,727 |
| Apr 8, 2026 | 715.90 | 734.00 | 705.75 | 731.85 | 731.85 | 5.69% | 432,809 |
| Apr 7, 2026 | 697.40 | 699.30 | 687.10 | 692.45 | 692.45 | -0.31% | 86,832 |
| Apr 6, 2026 | 710.30 | 716.85 | 689.55 | 694.60 | 694.60 | -2.21% | 192,301 |
| Apr 2, 2026 | 692.90 | 721.30 | 680.80 | 710.30 | 710.30 | 1.48% | 276,662 |
| Apr 1, 2026 | 682.25 | 712.00 | 671.10 | 699.95 | 699.95 | 6.63% | 266,048 |
| Mar 30, 2026 | 675.00 | 679.90 | 652.00 | 656.40 | 656.40 | -3.33% | 311,509 |
| 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 |