Advertisement
Clean Science and Technology Limited (CLEAN.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 1,514.65 | 1,547.90 | 1,506.95 | 1,544.55 | 1,544.55 | 106,586 |
| Nov 05, 2024 | 1,502.60 | 1,514.85 | 1,492.45 | 1,508.75 | 1,508.75 | 51,433 |
| Nov 04, 2024 | 1,545.90 | 1,545.90 | 1,495.00 | 1,502.60 | 1,502.60 | 52,957 |
| Nov 01, 2024 | 1,526.60 | 1,526.60 | 1,526.60 | 1,526.60 | 1,526.60 | - |
| Oct 31, 2024 | 1,500.85 | 1,530.00 | 1,491.60 | 1,526.60 | 1,526.60 | 176,635 |
| Oct 30, 2024 | 1,460.00 | 1,517.70 | 1,460.00 | 1,499.70 | 1,499.70 | 106,207 |
| Oct 29, 2024 | 1,460.05 | 1,484.70 | 1,445.00 | 1,462.85 | 1,462.85 | 123,248 |
| Oct 28, 2024 | 1,489.95 | 1,493.15 | 1,456.25 | 1,465.85 | 1,465.85 | 73,146 |
| Oct 25, 2024 | 1,510.05 | 1,516.05 | 1,463.10 | 1,490.15 | 1,490.15 | 330,199 |
| Oct 24, 2024 | 1,523.00 | 1,540.00 | 1,497.05 | 1,516.65 | 1,516.65 | 106,950 |
| Oct 23, 2024 | 1,501.70 | 1,549.00 | 1,490.10 | 1,523.50 | 1,523.50 | 107,619 |
| Oct 22, 2024 | 1,585.00 | 1,589.95 | 1,496.80 | 1,507.05 | 1,507.05 | 154,765 |
| Oct 21, 2024 | 1,607.60 | 1,640.00 | 1,571.05 | 1,590.90 | 1,590.90 | 194,562 |
| Oct 18, 2024 | 1,577.05 | 1,629.00 | 1,560.10 | 1,610.55 | 1,610.55 | 148,226 |
| Oct 17, 2024 | 1,612.00 | 1,640.00 | 1,584.95 | 1,599.40 | 1,599.40 | 287,681 |
| Oct 16, 2024 | 1,610.00 | 1,628.00 | 1,599.90 | 1,614.60 | 1,614.60 | 250,150 |
| Oct 15, 2024 | 1,587.70 | 1,621.00 | 1,587.70 | 1,615.35 | 1,615.35 | 175,998 |
| Oct 14, 2024 | 1,575.00 | 1,596.00 | 1,551.55 | 1,587.45 | 1,587.45 | 178,644 |
| Oct 11, 2024 | 1,559.50 | 1,580.00 | 1,541.95 | 1,568.55 | 1,568.55 | 72,750 |
| Oct 10, 2024 | 1,558.30 | 1,580.00 | 1,544.35 | 1,559.50 | 1,559.50 | 201,663 |
| Oct 09, 2024 | 1,541.30 | 1,571.00 | 1,538.75 | 1,558.30 | 1,558.30 | 191,680 |
| Oct 08, 2024 | 1,482.00 | 1,549.00 | 1,482.00 | 1,541.30 | 1,541.30 | 104,982 |
| Oct 07, 2024 | 1,566.70 | 1,581.15 | 1,482.00 | 1,505.60 | 1,505.60 | 239,543 |
| Oct 04, 2024 | 1,584.10 | 1,614.15 | 1,547.00 | 1,578.60 | 1,578.60 | 268,306 |
| Oct 03, 2024 | 1,616.85 | 1,643.95 | 1,581.65 | 1,594.25 | 1,594.25 | 529,625 |
| Oct 01, 2024 | 1,589.00 | 1,637.65 | 1,566.00 | 1,626.90 | 1,626.90 | 528,940 |
| Sep 30, 2024 | 1,550.25 | 1,585.80 | 1,538.60 | 1,576.50 | 1,576.50 | 212,478 |
| Sep 27, 2024 | 1,560.00 | 1,569.30 | 1,533.10 | 1,537.25 | 1,537.25 | 100,041 |
| Sep 26, 2024 | 1,530.90 | 1,569.00 | 1,515.00 | 1,557.30 | 1,557.30 | 142,355 |
| Sep 25, 2024 | 1,519.00 | 1,541.00 | 1,512.40 | 1,529.95 | 1,529.95 | 211,640 |
| Sep 24, 2024 | 1,537.50 | 1,543.45 | 1,515.30 | 1,521.55 | 1,521.55 | 127,551 |
| Sep 23, 2024 | 1,554.95 | 1,555.60 | 1,531.50 | 1,537.50 | 1,537.50 | 120,421 |
| Sep 20, 2024 | 1,542.00 | 1,569.80 | 1,536.10 | 1,548.10 | 1,548.10 | 113,782 |
| Sep 19, 2024 | 1,563.85 | 1,575.00 | 1,514.00 | 1,549.95 | 1,549.95 | 137,924 |
| Sep 18, 2024 | 1,587.35 | 1,588.00 | 1,553.15 | 1,561.25 | 1,561.25 | 118,984 |
| Sep 17, 2024 | 1,594.00 | 1,594.00 | 1,567.00 | 1,578.35 | 1,578.35 | 123,595 |
| Sep 16, 2024 | 1,594.80 | 1,601.75 | 1,560.25 | 1,590.40 | 1,590.40 | 187,400 |
| Sep 13, 2024 | 1,572.00 | 1,592.45 | 1,558.55 | 1,573.20 | 1,573.20 | 140,458 |
| Sep 12, 2024 | 1,565.45 | 1,579.65 | 1,548.50 | 1,571.95 | 1,571.95 | 112,832 |
| Sep 11, 2024 | 1,584.80 | 1,593.35 | 1,552.50 | 1,562.60 | 1,562.60 | 166,033 |
| Sep 10, 2024 | 1,548.00 | 1,584.40 | 1,536.50 | 1,578.95 | 1,578.95 | 291,767 |
| Sep 09, 2024 | 1,516.00 | 1,539.00 | 1,476.15 | 1,536.25 | 1,536.25 | 153,573 |
| Sep 06, 2024 | 1,502.15 | 1,518.90 | 1,482.10 | 1,514.90 | 1,514.90 | 142,132 |
| Sep 05, 2024 | 1,520.00 | 1,536.95 | 1,497.00 | 1,502.15 | 1,502.15 | 113,666 |
| Sep 04, 2024 | 1,475.05 | 1,525.40 | 1,464.15 | 1,506.55 | 1,506.55 | 152,583 |
| Sep 03, 2024 | 1,473.15 | 1,498.00 | 1,470.00 | 1,478.90 | 1,478.90 | 84,110 |
| Sep 02, 2024 | 1,493.55 | 1,510.00 | 1,462.30 | 1,473.10 | 1,473.10 | 138,426 |
| Aug 30, 2024 | 1,477.00 | 1,513.65 | 1,477.00 | 1,493.50 | 1,493.50 | 156,580 |
| Aug 29, 2024 | 1,514.10 | 1,521.05 | 1,470.05 | 1,476.55 | 1,476.55 | 231,834 |
| Aug 29, 2024 | 3 Dividend | |||||
| Aug 28, 2024 | 1,543.05 | 1,547.90 | 1,510.00 | 1,514.10 | 1,511.10 | 112,527 |
| Aug 27, 2024 | 1,516.55 | 1,555.40 | 1,515.70 | 1,527.75 | 1,524.72 | 163,525 |
| Aug 26, 2024 | 1,549.90 | 1,556.05 | 1,510.55 | 1,516.85 | 1,513.84 | 195,914 |
| Aug 23, 2024 | 1,566.00 | 1,581.25 | 1,543.00 | 1,549.90 | 1,546.83 | 132,405 |
| Aug 22, 2024 | 1,572.00 | 1,622.85 | 1,555.50 | 1,563.25 | 1,560.15 | 294,934 |
| Aug 21, 2024 | 1,570.00 | 1,582.05 | 1,557.30 | 1,564.70 | 1,561.60 | 118,539 |
| Aug 20, 2024 | 1,557.00 | 1,585.20 | 1,555.25 | 1,564.90 | 1,561.80 | 107,765 |
| Aug 19, 2024 | 1,581.00 | 1,588.00 | 1,551.60 | 1,554.20 | 1,551.12 | 131,436 |
| Aug 16, 2024 | 1,604.00 | 1,606.75 | 1,573.05 | 1,577.35 | 1,574.22 | 128,393 |
| Aug 14, 2024 | 1,591.75 | 1,615.00 | 1,561.00 | 1,590.30 | 1,587.15 | 162,908 |
| Aug 13, 2024 | 1,647.60 | 1,650.00 | 1,584.50 | 1,593.50 | 1,590.34 | 291,385 |
| Aug 12, 2024 | 1,592.00 | 1,664.55 | 1,580.25 | 1,636.30 | 1,633.06 | 287,492 |
| Aug 09, 2024 | 1,611.65 | 1,611.65 | 1,581.90 | 1,604.50 | 1,601.32 | 132,964 |
| Aug 08, 2024 | 1,589.40 | 1,634.40 | 1,580.05 | 1,590.75 | 1,587.60 | 211,946 |
| Aug 07, 2024 | 1,570.15 | 1,612.10 | 1,555.45 | 1,589.25 | 1,586.10 | 214,743 |
| Aug 06, 2024 | 1,620.00 | 1,644.90 | 1,545.20 | 1,551.65 | 1,548.58 | 304,027 |
| Aug 05, 2024 | 1,601.60 | 1,688.80 | 1,569.95 | 1,590.45 | 1,587.30 | 888,934 |
| Aug 02, 2024 | 1,559.40 | 1,659.95 | 1,518.05 | 1,649.80 | 1,646.53 | 1,151,372 |
| Aug 01, 2024 | 1,641.50 | 1,690.00 | 1,547.30 | 1,562.05 | 1,558.96 | 1,115,617 |
| Jul 31, 2024 | 1,590.00 | 1,655.85 | 1,568.35 | 1,621.60 | 1,618.39 | 946,965 |
| Jul 30, 2024 | 1,516.00 | 1,594.00 | 1,516.00 | 1,583.30 | 1,580.16 | 444,173 |
| Jul 29, 2024 | 1,546.40 | 1,546.40 | 1,505.40 | 1,515.60 | 1,512.60 | 105,611 |
| Jul 26, 2024 | 1,526.95 | 1,554.80 | 1,515.70 | 1,530.55 | 1,527.52 | 299,178 |
| Jul 25, 2024 | 1,474.00 | 1,569.80 | 1,454.20 | 1,519.50 | 1,516.49 | 632,885 |
| Jul 24, 2024 | 1,461.95 | 1,481.65 | 1,451.00 | 1,476.30 | 1,473.38 | 73,217 |
| Jul 23, 2024 | 1,451.80 | 1,488.75 | 1,401.20 | 1,461.95 | 1,459.05 | 120,336 |
| Jul 22, 2024 | 1,440.00 | 1,479.15 | 1,424.00 | 1,451.80 | 1,448.92 | 165,567 |
| Jul 19, 2024 | 1,479.10 | 1,480.10 | 1,432.30 | 1,459.00 | 1,456.11 | 113,784 |
| Jul 18, 2024 | 1,475.00 | 1,500.75 | 1,441.10 | 1,479.10 | 1,476.17 | 131,914 |
| Jul 16, 2024 | 1,477.75 | 1,499.80 | 1,470.00 | 1,476.20 | 1,473.28 | 59,992 |
| Jul 15, 2024 | 1,493.45 | 1,493.45 | 1,464.05 | 1,477.75 | 1,474.82 | 73,270 |
| Jul 12, 2024 | 1,518.85 | 1,530.00 | 1,487.00 | 1,493.45 | 1,490.49 | 168,832 |
| Jul 11, 2024 | 1,460.90 | 1,504.60 | 1,440.05 | 1,501.80 | 1,498.82 | 164,258 |
| Jul 10, 2024 | 1,494.00 | 1,494.00 | 1,446.25 | 1,459.00 | 1,456.11 | 111,929 |
| Jul 09, 2024 | 1,513.00 | 1,517.95 | 1,480.00 | 1,488.25 | 1,485.30 | 92,826 |
| Jul 08, 2024 | 1,514.00 | 1,519.95 | 1,480.05 | 1,512.65 | 1,509.65 | 146,284 |
| Jul 05, 2024 | 1,481.95 | 1,525.50 | 1,475.00 | 1,510.30 | 1,507.31 | 220,338 |
| Jul 04, 2024 | 1,502.95 | 1,512.90 | 1,467.10 | 1,481.95 | 1,479.01 | 127,160 |
| Jul 03, 2024 | 1,524.70 | 1,532.00 | 1,492.20 | 1,497.95 | 1,494.98 | 142,384 |
| Jul 02, 2024 | 1,487.00 | 1,550.00 | 1,474.15 | 1,515.40 | 1,512.40 | 542,992 |
| Jul 01, 2024 | 1,454.00 | 1,500.00 | 1,446.10 | 1,477.85 | 1,474.92 | 338,517 |
| Jun 28, 2024 | 1,412.35 | 1,448.70 | 1,403.00 | 1,430.60 | 1,427.77 | 92,351 |
| Jun 27, 2024 | 1,431.45 | 1,445.45 | 1,398.15 | 1,411.45 | 1,408.65 | 122,569 |
| Jun 26, 2024 | 1,460.00 | 1,460.00 | 1,429.00 | 1,431.45 | 1,428.61 | 93,582 |
| Jun 25, 2024 | 1,465.30 | 1,470.60 | 1,434.00 | 1,460.95 | 1,458.06 | 153,327 |
| Jun 24, 2024 | 1,445.00 | 1,479.00 | 1,415.55 | 1,465.30 | 1,462.40 | 272,633 |
| Jun 21, 2024 | 1,480.00 | 1,485.00 | 1,440.00 | 1,452.60 | 1,449.72 | 304,882 |
| Jun 20, 2024 | 1,408.00 | 1,465.25 | 1,402.00 | 1,443.60 | 1,440.74 | 662,404 |
| Jun 19, 2024 | 1,364.00 | 1,409.95 | 1,360.80 | 1,394.10 | 1,391.34 | 357,661 |
| Jun 18, 2024 | 1,360.00 | 1,371.45 | 1,339.00 | 1,363.50 | 1,360.80 | 97,191 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.