Clean Science and Technology Limited (BOM:543318)
India
· Delayed Price · Currency is INR 1,101.00
-19.00 (-1.70%)
At close: Sep 26, 2025
BOM:543318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,120.05 | 1,123.95 | 1,093.50 | 1,101.00 | 1,101.00 | -1.70% | 21,549 |
| Sep 25, 2025 | 1,130.05 | 1,140.00 | 1,117.00 | 1,120.00 | 1,120.00 | -0.73% | 16,348 |
| Sep 24, 2025 | 1,135.30 | 1,159.00 | 1,125.60 | 1,128.20 | 1,128.20 | -0.38% | 31,112 |
| Sep 23, 2025 | 1,151.95 | 1,151.95 | 1,128.00 | 1,132.55 | 1,132.55 | -0.84% | 5,208 |
| Sep 22, 2025 | 1,176.80 | 1,176.80 | 1,134.95 | 1,142.15 | 1,142.15 | -2.99% | 19,103 |
| Sep 19, 2025 | 1,180.10 | 1,198.00 | 1,175.00 | 1,177.35 | 1,177.35 | -1.42% | 7,250 |
| Sep 18, 2025 | 1,193.25 | 1,207.00 | 1,182.90 | 1,194.30 | 1,194.30 | -0.15% | 14,454 |
| Sep 17, 2025 | 1,193.45 | 1,212.25 | 1,179.80 | 1,196.15 | 1,196.15 | 1.86% | 30,087 |
| Sep 16, 2025 | 1,154.00 | 1,179.00 | 1,144.70 | 1,174.30 | 1,174.30 | 1.80% | 14,670 |
| Sep 15, 2025 | 1,163.00 | 1,169.65 | 1,148.20 | 1,153.50 | 1,153.50 | -0.79% | 5,910 |
| Sep 12, 2025 | 1,178.00 | 1,178.00 | 1,155.00 | 1,162.70 | 1,162.70 | 0.53% | 8,453 |
| Sep 11, 2025 | 1,168.95 | 1,173.70 | 1,151.35 | 1,156.60 | 1,156.60 | -0.01% | 27,331 |
| Sep 10, 2025 | 1,183.45 | 1,183.45 | 1,154.00 | 1,156.70 | 1,156.70 | -1.39% | 34,738 |
| Sep 9, 2025 | 1,189.00 | 1,191.50 | 1,162.00 | 1,172.95 | 1,172.95 | -1.49% | 18,377 |
| Sep 8, 2025 | 1,196.80 | 1,198.40 | 1,166.80 | 1,190.75 | 1,190.75 | 0.19% | 8,968 |
| Sep 5, 2025 | 1,159.00 | 1,217.65 | 1,156.00 | 1,188.50 | 1,188.50 | 2.75% | 56,475 |
| Sep 4, 2025 | 1,176.55 | 1,180.00 | 1,152.05 | 1,156.70 | 1,156.70 | -1.54% | 16,208 |
| Sep 3, 2025 | 1,163.00 | 1,179.00 | 1,160.30 | 1,174.80 | 1,170.80 | 0.81% | 7,581 |
| Sep 2, 2025 | 1,186.90 | 1,186.90 | 1,162.05 | 1,165.40 | 1,161.43 | -1.71% | 13,277 |
| Sep 1, 2025 | 1,182.95 | 1,194.80 | 1,167.45 | 1,185.70 | 1,181.66 | 1.19% | 18,844 |
| Aug 29, 2025 | 1,157.65 | 1,188.00 | 1,157.65 | 1,171.80 | 1,167.81 | 1.31% | 49,319 |
| Aug 28, 2025 | 1,140.80 | 1,163.20 | 1,133.65 | 1,156.60 | 1,152.66 | 2.00% | 17,870 |
| Aug 26, 2025 | 1,152.05 | 1,167.45 | 1,131.00 | 1,133.90 | 1,130.04 | -2.97% | 17,065 |
| Aug 25, 2025 | 1,155.05 | 1,178.00 | 1,140.00 | 1,168.60 | 1,164.62 | 1.34% | 35,934 |
| Aug 22, 2025 | 1,140.40 | 1,160.40 | 1,128.00 | 1,153.15 | 1,149.22 | 0.40% | 78,690 |
| Aug 21, 2025 | 1,121.00 | 1,256.30 | 1,075.20 | 1,148.55 | 1,144.64 | -2.76% | 65,348,600 |
| Aug 20, 2025 | 1,204.40 | 1,210.00 | 1,178.35 | 1,181.20 | 1,177.18 | -0.70% | 6,179 |
| Aug 19, 2025 | 1,170.00 | 1,195.15 | 1,164.80 | 1,189.50 | 1,185.45 | 2.05% | 8,081 |
| Aug 18, 2025 | 1,187.25 | 1,196.75 | 1,163.00 | 1,165.55 | 1,161.58 | -1.83% | 10,707 |
| Aug 14, 2025 | 1,239.95 | 1,239.95 | 1,168.00 | 1,187.30 | 1,183.26 | -3.46% | 2,896 |
| Aug 13, 2025 | 1,174.35 | 1,238.35 | 1,161.65 | 1,229.80 | 1,225.61 | 6.05% | 8,057 |
| Aug 12, 2025 | 1,175.00 | 1,185.45 | 1,150.00 | 1,159.65 | 1,155.70 | -1.75% | 18,371 |
| Aug 11, 2025 | 1,180.55 | 1,192.95 | 1,168.80 | 1,180.35 | 1,176.33 | 0.19% | 6,414 |
| Aug 8, 2025 | 1,198.00 | 1,200.95 | 1,170.00 | 1,178.10 | 1,174.09 | -1.55% | 6,334 |
| Aug 7, 2025 | 1,198.00 | 1,200.90 | 1,174.20 | 1,196.65 | 1,192.58 | -0.06% | 11,509 |
| Aug 6, 2025 | 1,200.95 | 1,224.00 | 1,194.90 | 1,197.40 | 1,193.32 | -1.52% | 3,062 |
| Aug 5, 2025 | 1,202.00 | 1,220.00 | 1,197.65 | 1,215.90 | 1,211.76 | 0.80% | 6,531 |
| Aug 4, 2025 | 1,227.95 | 1,227.95 | 1,197.65 | 1,206.25 | 1,202.14 | -0.07% | 2,742 |
| Aug 1, 2025 | 1,239.85 | 1,239.85 | 1,202.35 | 1,207.05 | 1,202.94 | -1.15% | 3,009 |
| Jul 31, 2025 | 1,230.65 | 1,241.40 | 1,219.35 | 1,221.05 | 1,216.89 | -2.00% | 3,945 |
| Jul 30, 2025 | 1,226.60 | 1,250.85 | 1,226.10 | 1,245.95 | 1,241.71 | 0.61% | 13,220 |
| Jul 29, 2025 | 1,242.75 | 1,246.90 | 1,230.00 | 1,238.40 | 1,234.18 | -0.35% | 8,098 |
| Jul 28, 2025 | 1,244.00 | 1,254.50 | 1,226.10 | 1,242.75 | 1,238.52 | -0.02% | 10,705 |
| Jul 25, 2025 | 1,280.00 | 1,282.00 | 1,236.90 | 1,243.00 | 1,238.77 | -3.06% | 4,825 |
| Jul 24, 2025 | 1,316.95 | 1,316.95 | 1,278.00 | 1,282.20 | 1,277.83 | -1.72% | 4,768 |
| Jul 23, 2025 | 1,296.50 | 1,314.00 | 1,288.90 | 1,304.60 | 1,300.16 | 0.39% | 10,955 |
| Jul 22, 2025 | 1,277.35 | 1,307.00 | 1,277.35 | 1,299.55 | 1,295.13 | 1.75% | 14,789 |
| Jul 21, 2025 | 1,307.00 | 1,308.00 | 1,272.40 | 1,277.15 | 1,272.80 | -3.26% | 36,731 |
| Jul 18, 2025 | 1,409.95 | 1,410.00 | 1,307.35 | 1,320.15 | 1,315.66 | -8.70% | 69,525 |
| Jul 17, 2025 | 1,474.95 | 1,481.50 | 1,441.50 | 1,445.95 | 1,441.03 | -0.80% | 2,997 |