NSE - Delayed Quote
INR
Clean Science and Technology Limited (CLEAN.NS)
715.60
-24.60
(-3.32%)
At close: October 30 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
750.00
750.00
711.35
715.60
715.60
303,008
Oct 29, 2026
738.45
744.00
732.60
740.20
740.20
68,196
Oct 28, 2026
736.00
742.85
732.00
738.25
738.25
56,370
Oct 27, 2026
733.05
759.00
728.00
744.00
744.00
177,094
Oct 26, 2026
707.00
741.95
701.00
737.25
737.25
222,020
Oct 23, 2026
742.60
744.60
706.30
713.50
713.50
275,827
Oct 22, 2026
738.90
752.70
710.55
748.05
748.05
422,494
Oct 21, 2026
761.10
765.50
734.40
741.10
741.10
159,282
Oct 19, 2026
784.00
787.15
754.15
759.85
759.85
213,700
Oct 16, 2026
794.45
795.60
781.85
783.80
783.80
121,367
Oct 15, 2026
822.00
822.00
791.00
794.45
794.45
146,858
Oct 14, 2026
795.30
826.35
791.70
818.60
818.60
207,566
Oct 13, 2026
798.95
799.10
782.00
795.30
795.30
106,664
Oct 12, 2026
794.60
812.20
792.45
794.75
794.75
111,703
Oct 9, 2026
799.35
805.60
790.15
794.40
794.40
149,138
Oct 8, 2026
813.65
827.75
794.20
796.80
796.80
230,719
Oct 7, 2026
824.80
824.80
810.15
813.70
813.70
119,533
Oct 6, 2026
807.55
830.80
803.55
823.15
823.15
296,158
Oct 5, 2026
805.00
817.30
792.15
799.80
799.80
185,312
Oct 1, 2026
788.20
809.95
774.65
803.05
803.05
317,480
Sep 30, 2026
776.90
801.20
774.80
794.35
794.35
245,660
Sep 29, 2026
786.00
788.80
766.00
775.75
775.75
385,864
Sep 28, 2026
807.25
810.00
778.10
781.70
781.70
195,349
Sep 25, 2026
816.40
823.90
805.00
807.25
807.25
161,379
Sep 24, 2026
831.30
831.30
811.35
815.45
815.45
221,209
Sep 23, 2026
838.00
850.00
830.00
836.60
836.60
224,043
Sep 22, 2026
840.00
843.00
830.55
833.20
833.20
195,980
Sep 21, 2026
851.90
861.90
831.30
834.90
834.90
305,977
Sep 18, 2026
831.00
872.85
826.70
851.90
851.90
891,352
Sep 17, 2026
821.80
834.80
816.40
828.15
828.15
138,156
Sep 16, 2026
820.95
827.45
806.25
820.00
820.00
348,006
Sep 15, 2026
843.45
850.80
815.50
820.30
820.30
281,497
Sep 11, 2026
848.40
851.20
825.10
842.05
842.05
371,357
Sep 10, 2026
825.70
862.30
825.55
848.45
848.45
951,510
Sep 9, 2026
831.60
834.30
821.00
825.70
825.70
162,108
Sep 8, 2026
846.00
849.70
827.90
830.25
830.25
165,910
Sep 7, 2026
831.95
858.70
829.60
844.40
844.40
386,433
Sep 4, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
853.50
855.95
834.00
836.15
836.15
297,191
Sep 3, 2026
868.00
874.80
850.30
852.95
848.95
582,257
Sep 2, 2026
826.35
869.10
815.50
863.15
859.10
1,112,817
Sep 1, 2026
826.00
831.90
817.55
827.10
823.22
229,094
Aug 31, 2026
836.45
836.45
818.45
822.85
818.99
176,501
Aug 28, 2026
832.00
844.40
822.60
836.45
832.53
253,666
Aug 27, 2026
829.00
832.95
816.20
830.05
826.16
202,595
Aug 26, 2026
827.90
839.70
825.50
829.45
825.56
156,372
Aug 25, 2026
830.95
832.00
816.05
821.90
818.05
184,542
Aug 24, 2026
826.80
848.90
822.00
828.25
824.37
308,460
Aug 21, 2026
834.70
840.40
820.20
825.50
821.63
255,282
Aug 20, 2026
821.70
848.90
821.70
834.70
830.79
453,366
Aug 19, 2026
828.10
830.75
815.00
819.30
815.46
146,477
Aug 18, 2026
839.00
840.55
819.30
831.90
828.00
265,290
Aug 17, 2026
829.40
844.40
821.55
840.00
836.06
445,913
Aug 14, 2026
842.00
843.85
818.15
821.50
817.65
331,921
Aug 13, 2026
804.90
838.80
803.00
836.35
832.43
883,392
Aug 12, 2026
814.95
814.95
800.20
804.90
801.13
345,999
Aug 11, 2026
803.55
816.60
798.00
810.00
806.20
575,716
Aug 10, 2026
805.00
820.60
791.65
803.55
799.78
856,666
Aug 7, 2026
777.00
803.00
769.45
795.15
791.42
984,867
Aug 6, 2026
771.95
781.25
765.00
771.65
768.03
297,900
Aug 5, 2026
777.50
778.70
746.55
768.95
765.34
678,794
Aug 4, 2026
768.00
782.00
763.20
774.55
770.92
513,308
Aug 3, 2026
757.55
799.80
735.00
764.15
760.57
3,558,094
Jul 31, 2026
731.05
744.00
723.15
734.05
730.61
213,754
Jul 30, 2026
737.00
741.05
723.75
729.05
725.63
160,838
Jul 29, 2026
736.45
743.50
726.00
737.30
733.84
170,309
Jul 28, 2026
730.95
736.90
720.35
730.10
726.68
145,969
Jul 27, 2026
730.05
737.00
726.55
728.30
724.88
79,303
Jul 24, 2026
728.80
729.50
716.10
721.00
717.62
135,581
Jul 23, 2026
737.00
747.95
726.05
728.85
725.43
188,115
Jul 22, 2026
757.75
757.80
734.45
737.85
734.39
156,349
Jul 21, 2026
731.00
759.00
731.00
756.55
753.00
382,290
Jul 20, 2026
748.00
748.00
715.50
729.80
726.38
447,081
Jul 17, 2026
778.00
789.30
742.00
744.40
740.91
482,269
Jul 16, 2026
772.50
777.00
764.05
768.35
764.75
137,541
Jul 15, 2026
758.05
784.00
756.10
770.40
766.79
191,908
Jul 14, 2026
766.50
766.50
752.95
758.05
754.49
266,031
Jul 13, 2026
770.15
776.75
755.80
772.00
768.38
200,594
Jul 10, 2026
772.00
780.00
764.50
770.05
766.44
176,080
Jul 9, 2026
774.95
776.65
760.10
764.45
760.87
160,740
Jul 8, 2026
798.00
799.00
762.20
767.90
764.30
196,771
Jul 7, 2026
796.65
809.00
781.20
803.90
800.13
234,329
Jul 6, 2026
773.30
797.90
770.10
792.70
788.98
264,122
Jul 3, 2026
780.00
788.30
770.60
773.30
769.67
173,399
Jul 2, 2026
760.00
779.80
759.40
777.30
773.65
130,978
Jul 1, 2026
762.00
778.05
756.35
759.30
755.74
156,771
Jun 30, 2026
770.90
774.75
758.55
760.50
756.93
167,428
Jun 29, 2026
775.00
787.25
763.90
767.80
764.20
209,013
Jun 25, 2026
789.00
806.40
766.85
779.05
775.40
265,226
Jun 24, 2026
800.00
802.80
785.05
788.60
784.90
258,602
Jun 23, 2026
821.00
829.40
796.90
802.75
798.99
391,309
Jun 22, 2026
787.15
854.40
787.15
821.10
817.25
5,321,850
Jun 19, 2026
777.80
788.00
774.00
782.15
778.48
107,590
Jun 18, 2026
785.00
788.80
774.00
781.70
778.03
160,147
Jun 17, 2026
790.00
790.00
776.15
778.65
775.00
110,042
Jun 16, 2026
790.00
790.00
773.55
783.25
779.58
173,170
Jun 15, 2026
783.40
817.35
781.05
791.60
787.89
379,258
Jun 12, 2026
754.75
773.45
748.50
769.60
765.99
184,931
Jun 11, 2026
745.00
749.75
736.00
741.10
737.62
96,089
Jun 10, 2026
770.00
781.70
743.35
752.55
749.02
116,627
Jun 9, 2026
766.65
775.00
757.00
767.50
763.90
148,839
Jun 8, 2026
789.90
789.90
760.00
768.80
765.19
144,173
Jun 5, 2026
789.00
804.90
786.00
791.85
788.14
147,612
Jun 4, 2026
793.50
807.95
775.00
788.70
785.00
175,182
Jun 3, 2026
782.90
796.30
772.50
793.50
789.78
111,296
Jun 2, 2026
787.00
787.00
770.00
783.15
779.48
134,038
Jun 1, 2026
800.50
809.45
778.50
787.60
783.91
238,044
May 29, 2026
757.00
817.60
757.00
797.50
793.76
1,562,925
May 27, 2026
747.00
761.80
746.95
756.55
753.00
109,104
May 26, 2026
745.70
767.20
742.15
747.30
743.80
262,323
May 25, 2026
759.00
763.85
743.00
745.45
741.95
303,492
May 22, 2026
756.00
765.00
752.00
756.70
753.15
93,660
May 21, 2026
761.30
772.00
752.50
760.70
757.13
117,432
May 20, 2026
756.15
758.40
748.00
754.75
751.21
115,772
May 19, 2026
747.55
776.10
742.40
763.15
759.57
185,036
May 18, 2026
766.65
766.70
731.30
747.75
744.24
290,759
May 15, 2026
822.00
822.00
763.00
766.65
763.05
443,780
May 14, 2026
821.15
839.00
798.30
818.00
814.16
820,754
May 13, 2026
808.95
831.90
807.10
817.10
813.27
196,455
May 12, 2026
853.00
869.85
805.20
808.90
805.11
288,235
May 11, 2026
884.00
884.60
854.20
861.45
857.41
302,799
May 8, 2026
876.05
899.50
867.55
893.10
888.91
623,835
May 7, 2026
869.70
881.00
860.10
876.90
872.79
560,328
May 6, 2026
835.00
868.00
822.40
859.15
855.12
610,215
May 5, 2026
825.65
827.35
810.55
825.20
821.33
204,152
May 4, 2026
829.00
833.40
816.40
819.60
815.76
282,675
Apr 30, 2026
826.00
838.95
803.80
819.05
815.21
419,529
Apr 29, 2026
800.00
827.95
798.00
822.25
818.39
417,530
Apr 28, 2026
809.00
810.20
792.00
794.35
790.62
219,789
Apr 27, 2026
822.00
826.95
801.10
810.20
806.40
385,575
Apr 24, 2026
807.40
828.90
796.10
816.75
812.92
946,053
Apr 23, 2026
766.00
842.90
765.55
800.70
796.95
8,503,072
Apr 22, 2026
754.85
774.60
747.40
765.55
761.96
351,784
Apr 21, 2026
747.00
761.70
741.70
751.85
748.32
201,211
Apr 20, 2026
764.35
764.45
740.00
742.70
739.22
132,377
Apr 17, 2026
757.00
766.50
752.75
757.40
753.85
202,162
Apr 16, 2026
755.00
770.00
739.55
751.60
748.08
293,801
Apr 15, 2026
731.15
759.70
730.00
752.65
749.12
295,270
Apr 13, 2026
710.00
729.20
702.00
721.35
717.97
175,257
Apr 10, 2026
723.00
733.60
718.55
724.35
720.95
294,827
Apr 9, 2026
731.00
738.95
713.85
716.85
713.49
198,727
Apr 8, 2026
715.90
734.00
705.75
731.85
728.42
432,809
Apr 7, 2026
697.40
699.30
687.10
692.45
689.20
86,832
Apr 6, 2026
710.30
716.85
689.55
694.60
691.34
192,301
Apr 2, 2026
692.90
721.30
680.80
710.30
706.97
276,662
Apr 1, 2026
682.25
712.00
671.10
699.95
696.67
266,048
Mar 30, 2026
675.00
679.90
652.00
656.40
653.32
311,509
Mar 27, 2026
701.20
705.25
675.00
679.00
675.82
327,956
Mar 25, 2026
699.00
724.65
697.00
701.20
697.91
217,185
Mar 24, 2026
698.00
711.80
679.45
701.50
698.21
236,118
Mar 23, 2026
689.00
693.25
674.95
676.85
673.68
269,188
Mar 20, 2026
700.00
708.85
694.00
698.60
695.32
205,254
Mar 19, 2026
709.85
715.20
692.00
695.70
692.44
178,370
Mar 18, 2026
690.00
723.90
690.00
715.70
712.34
312,690
Mar 17, 2026
701.00
706.55
684.10
689.55
686.32
204,821
Mar 16, 2026
695.10
705.15
673.50
700.95
697.66
373,030
Mar 13, 2026
723.00
728.65
695.00
700.15
696.87
205,263
Mar 12, 2026
730.80
741.50
720.05
733.90
730.46
116,050
Mar 11, 2026
748.00
764.35
735.50
742.60
739.12
122,980
Mar 10, 2026
737.50
753.95
735.80
750.10
746.58
259,622
Mar 9, 2026
729.10
749.85
729.10
737.50
734.04
135,058
Mar 6, 2026
772.85
787.40
752.70
755.55
752.01
170,427
Mar 5, 2026
737.15
780.50
734.30
772.85
769.23
407,862
Mar 4, 2026
730.00
746.70
725.00
741.95
738.47
227,634
Mar 2, 2026
701.00
750.00
701.00
742.25
738.77
266,248
Feb 27, 2026
725.00
741.85
711.50
735.15
731.70
470,362
Feb 26, 2026
722.00
736.05
716.50
722.25
718.86
672,664
Feb 25, 2026
726.95
729.90
718.80
720.50
717.12
127,557
Feb 24, 2026
725.15
729.20
716.00
725.70
722.30
189,073
Feb 23, 2026
712.95
732.60
707.00
728.55
725.13
385,930
Feb 20, 2026
735.00
739.80
707.15
711.05
707.72
308,034
Feb 19, 2026
760.00
760.00
732.00
736.90
733.44
162,991
Feb 18, 2026
749.10
768.15
741.05
760.50
756.93
384,946
Feb 17, 2026
744.00
754.05
737.55
745.15
741.66
123,553
Feb 16, 2026
750.00
753.65
740.10
744.25
740.76
122,146
Feb 13, 2026
770.00
770.00
744.50
755.55
752.01
403,792
Feb 12, 2026
783.00
783.00
752.90
773.05
769.42
320,933
Feb 11, 2026
804.25
804.25
778.85
783.20
779.53
299,469
Feb 10, 2026
800.00
820.00
794.75
797.35
793.61
728,201
Feb 9, 2026
800.00
805.20
795.15
799.40
795.65
181,179
Feb 6, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
808.20
808.20
791.00
797.25
793.51
159,205
Feb 5, 2026
801.35
815.00
795.45
809.65
803.86
137,208
Feb 4, 2026
815.00
821.05
795.95
801.35
795.62
290,607
Feb 3, 2026
850.00
850.70
819.10
822.05
816.17
778,574
Feb 2, 2026
805.65
805.65
769.55
799.70
793.98
1,818,510
Jan 30, 2026
836.05
864.35
835.50
861.00
854.85
132,093
Jan 29, 2026
859.05
866.80
836.00
841.95
835.93
347,365
Jan 28, 2026
855.30
863.20
853.30
859.00
852.86
74,983
Jan 27, 2026
852.85
859.95
840.10
855.30
849.19
110,127
Jan 23, 2026
879.95
881.80
850.00
854.45
848.34
149,535
Jan 22, 2026
869.00
885.95
858.25
878.20
871.92
159,537
Jan 21, 2026
855.00
865.80
843.75
863.65
857.48
199,098
Jan 20, 2026
855.30
859.10
846.25
855.05
848.94
179,514
Jan 19, 2026
857.30
859.00
850.00
855.15
849.04
121,331
Jan 16, 2026
861.05
868.80
858.55
860.80
854.65
125,622
Jan 15, 2026
860.85
860.85
860.85
860.85
854.70
-
Jan 14, 2026
852.50
866.00
852.45
860.85
854.70
402,196
Jan 13, 2026
856.50
868.10
852.45
855.35
849.24
101,518
Jan 12, 2026
852.55
857.65
834.30
855.10
848.99
202,470
Jan 9, 2026
857.45
859.45
845.90
852.55
846.46
193,430
Jan 8, 2026
872.85
872.85
854.00
857.45
851.32
107,594
Jan 7, 2026
869.90
873.40
863.00
868.90
862.69
94,430
Jan 6, 2026
865.00
867.75
856.00
865.20
859.02
258,441
Jan 5, 2026
869.10
874.15
862.50
864.55
858.37
106,474
Jan 2, 2026
865.00
871.00
860.00
869.80
863.58
138,046
Jan 1, 2026
880.70
881.75
857.30
859.00
852.86
329,674
Dec 31, 2025
884.95
887.90
870.00
876.05
869.79
350,793
Dec 30, 2025
875.00
894.95
865.50
884.95
878.62
724,290
Dec 29, 2025
883.95
885.75
863.05
870.85
864.62
361,452
Dec 26, 2025
898.00
899.60
878.30
879.80
873.51
216,018
Dec 24, 2025
906.85
908.90
896.00
896.90
890.49
113,146
Dec 23, 2025
906.80
915.90
893.00
906.85
900.37
195,472
Dec 22, 2025
905.00
913.80
899.35
906.80
900.32
117,736
Dec 19, 2025
902.00
907.90
890.90
900.45
894.01
136,683
Dec 18, 2025
889.10
909.00
873.75
904.30
897.84
334,253
Dec 17, 2025
899.75
904.35
885.55
891.30
884.93
114,866
Dec 16, 2025
908.00
912.70
896.60
899.75
893.32
102,603
Dec 15, 2025
907.00
917.00
903.80
908.60
902.11
131,559
Dec 12, 2025
903.00
917.95
898.00
907.30
900.81
195,862
Dec 11, 2025
888.50
901.00
882.90
898.05
891.63
125,338
Dec 10, 2025
892.90
911.80
879.60
883.50
877.18
264,305
Dec 9, 2025
888.15
895.60
878.20
889.20
882.84
242,968
Dec 8, 2025
888.00
895.50
877.70
892.60
886.22
464,045
Dec 5, 2025
891.55
896.55
885.00
888.05
881.70
143,955
Dec 4, 2025
892.35
896.90
886.35
890.65
884.28
149,344
Dec 3, 2025
904.50
904.50
884.30
895.50
889.10
406,621
Dec 2, 2025
915.00
917.40
890.20
899.05
892.62
281,118
Dec 1, 2025
917.00
920.30
911.20
915.00
908.46
191,677
Nov 28, 2025
925.30
925.30
911.50
913.50
906.97
622,118
Nov 27, 2025
928.00
928.00
912.50
918.40
911.84
335,421
Nov 26, 2025
926.10
927.70
917.00
919.50
912.93
367,193
Nov 25, 2025
959.90
960.00
921.00
926.10
919.48
370,721
Nov 24, 2025
915.10
963.00
908.20
954.40
947.58
1,008,727
Nov 21, 2025
926.50
930.00
914.00
916.50
909.95
201,073
Nov 20, 2025
929.00
958.00
922.80
926.00
919.38
823,698
Nov 19, 2025
933.00
934.70
918.00
919.90
913.32
274,215
Nov 18, 2025
938.60
938.60
925.10
932.00
925.34
124,309
Nov 17, 2025
924.20
942.10
924.20
935.10
928.42
239,500
Nov 14, 2025
941.60
943.80
915.10
921.00
914.42
490,057
Nov 13, 2025
944.80
952.50
937.00
941.50
934.77
169,362
Nov 12, 2025
932.00
949.10
926.60
941.00
934.27
437,775
Nov 11, 2025
940.00
940.00
924.40
928.00
921.37
241,298
Nov 10, 2025
937.00
958.00
926.70
940.30
933.58
395,731
Nov 7, 2025
970.00
970.00
930.30
937.60
930.90
959,631
Nov 6, 2025
988.40
992.20
960.00
981.20
974.19
691,793
Nov 4, 2025
1,022.00
1,022.00
979.10
983.90
976.87
611,036
Nov 3, 2025
1,012.70
1,026.60
985.00
1,014.90
1,007.65
905,489
Oct 31, 2025
1,015.80
1,030.30
1,007.00
1,008.80
1,001.59
338,610
Oct 30, 2025
1,050.80
1,057.40
1,012.70
1,015.00
1,007.74
687,506
