Clean Science and Technology Limited (NSE:CLEAN)
India
· Delayed Price · Currency is INR 812.15
+17.80 (2.24%)
Apr 29, 2026, 10:10 AM IST
NSE:CLEAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 730.80 | 741.50 | 720.05 | 733.90 | 733.90 | -1.17% | 116,050 |
| Mar 11, 2026 | 748.00 | 764.35 | 735.50 | 742.60 | 742.60 | -1.00% | 122,980 |
| Mar 10, 2026 | 737.50 | 753.95 | 735.80 | 750.10 | 750.10 | 1.71% | 259,622 |
| 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 |
| Dec 24, 2025 | 906.85 | 908.90 | 896.00 | 896.90 | 894.68 | -1.10% | 113,146 |
| Dec 23, 2025 | 906.80 | 915.90 | 893.00 | 906.85 | 904.61 | 0.01% | 195,472 |
| Dec 22, 2025 | 905.00 | 913.80 | 899.35 | 906.80 | 904.56 | 0.71% | 117,736 |
| Dec 19, 2025 | 902.00 | 907.90 | 890.90 | 900.45 | 898.23 | -0.43% | 136,683 |
| Dec 18, 2025 | 889.10 | 909.00 | 873.75 | 904.30 | 902.07 | 1.46% | 334,253 |
| Dec 17, 2025 | 899.75 | 904.35 | 885.55 | 891.30 | 889.10 | -0.94% | 114,866 |
| Dec 16, 2025 | 908.00 | 912.70 | 896.60 | 899.75 | 897.53 | -0.97% | 102,603 |
| Dec 15, 2025 | 907.00 | 917.00 | 903.80 | 908.60 | 906.36 | 0.14% | 131,559 |
| Dec 12, 2025 | 903.00 | 917.95 | 898.00 | 907.30 | 905.06 | 1.03% | 195,862 |
| Dec 11, 2025 | 888.50 | 901.00 | 882.90 | 898.05 | 895.83 | 1.65% | 125,338 |
| Dec 10, 2025 | 892.90 | 911.80 | 879.60 | 883.50 | 881.32 | -0.64% | 264,305 |
| Dec 9, 2025 | 888.15 | 895.60 | 878.20 | 889.20 | 887.00 | -0.38% | 242,968 |
| Dec 8, 2025 | 888.00 | 895.50 | 877.70 | 892.60 | 890.40 | 0.51% | 464,045 |
| Dec 5, 2025 | 891.55 | 896.55 | 885.00 | 888.05 | 885.86 | -0.29% | 143,955 |
| Dec 4, 2025 | 892.35 | 896.90 | 886.35 | 890.65 | 888.45 | -0.54% | 149,344 |
| Dec 3, 2025 | 904.50 | 904.50 | 884.30 | 895.50 | 893.29 | -0.39% | 406,621 |
| Dec 2, 2025 | 915.00 | 917.40 | 890.20 | 899.05 | 896.83 | -1.74% | 281,118 |
| Dec 1, 2025 | 917.00 | 920.30 | 911.20 | 915.00 | 912.74 | 0.16% | 191,677 |