Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Clean Science and Technology Limited (CLEAN.BO)

1,195.95
+1.60
+(0.13%)
As of 9:37:43 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251,182.801,197.551,171.001,195.951,195.951,450
Apr 25, 20251,222.551,231.351,172.051,194.351,194.3511,821
Apr 24, 20251,221.001,252.101,218.601,220.401,220.405,204
Apr 23, 20251,218.801,227.901,190.001,216.001,216.005,477
Apr 22, 20251,198.051,214.801,193.201,204.601,204.604,263
Apr 21, 20251,185.001,215.951,170.751,200.201,200.2020,265
Apr 17, 20251,195.001,198.001,170.001,176.501,176.5012,951
Apr 16, 20251,165.501,195.901,165.501,185.151,185.153,793
Apr 15, 20251,180.701,197.551,162.551,165.951,165.954,988
Apr 11, 20251,177.501,189.001,152.001,180.251,180.255,586
Apr 9, 20251,165.551,177.951,138.351,146.501,146.505,041
Apr 8, 20251,175.001,185.801,160.201,174.751,174.757,505
Apr 7, 20251,062.051,184.701,062.051,168.351,168.3514,191
Apr 4, 20251,198.001,202.951,179.151,192.801,192.804,617
Apr 3, 20251,198.051,215.151,181.001,207.051,207.055,261
Apr 2, 20251,210.301,218.001,186.101,216.101,216.101,622
Apr 1, 20251,174.801,229.001,166.851,215.701,215.706,231
Mar 28, 20251,247.701,247.701,160.001,167.201,167.209,284
Mar 27, 20251,195.051,209.651,185.001,193.851,193.8513,188
Mar 26, 20251,218.951,219.001,195.851,199.951,199.9514,010
Mar 25, 20251,233.001,237.801,203.001,210.451,210.457,081
Mar 24, 20251,235.051,252.301,220.001,223.201,223.204,338
Mar 21, 20251,252.701,267.951,230.001,233.851,233.8511,097
Mar 20, 20251,246.351,261.001,227.101,251.801,251.806,724
Mar 19, 20251,240.001,240.451,219.901,221.401,221.4010,695
Mar 18, 20251,201.501,231.501,201.501,229.251,229.257,836
Mar 17, 20251,217.801,217.801,187.401,203.851,203.853,171
Mar 13, 20251,192.551,210.001,186.051,203.601,203.608,075
Mar 12, 20251,229.051,229.051,187.551,192.101,192.105,188
Mar 11, 20251,203.701,236.001,191.251,207.551,207.558,990
Mar 10, 20251,275.001,283.951,221.001,228.901,228.902,218
Mar 7, 20251,230.051,283.251,227.401,269.801,269.805,027
Mar 6, 20251,246.051,265.501,220.001,230.601,230.6015,292
Mar 5, 20251,180.001,259.951,176.851,243.051,243.055,378
Mar 4, 20251,143.951,191.551,127.301,183.701,183.706,029
Mar 3, 20251,205.551,205.551,106.901,143.951,143.9522,607
Feb 28, 20251,221.501,225.951,190.001,194.051,194.057,117
Feb 27, 20251,339.951,339.951,219.001,231.301,231.3014,449
Feb 25, 20251,278.951,298.351,272.001,289.851,289.856,595
Feb 24, 20251,293.601,294.401,275.001,280.901,280.903,325
Feb 21, 20251,359.951,359.951,296.851,302.551,302.552,882
Feb 20, 20251,300.501,326.551,300.001,305.501,305.506,079
Feb 19, 20251,296.951,331.401,284.901,325.251,325.254,403
Feb 18, 20251,302.751,307.301,279.401,294.551,294.554,312
Feb 17, 20251,280.751,322.851,280.751,305.701,305.705,300
Feb 14, 20251,351.001,351.001,289.251,300.601,300.6011,410
Feb 13, 20251,325.701,343.101,312.101,319.501,319.507,819
Feb 12, 20251,350.001,372.951,311.251,325.651,325.6512,732
Feb 11, 20251,410.051,418.751,356.001,372.951,372.955,116
Feb 10, 20251,460.001,460.001,414.501,432.551,432.557,900
Feb 7, 2025 2 Dividend
Feb 7, 20251,448.101,470.001,434.251,466.301,466.303,866
Feb 6, 20251,472.101,499.701,450.001,458.901,456.906,483
Feb 5, 20251,465.051,499.901,465.051,494.151,492.108,048
Feb 4, 20251,482.051,497.851,460.401,488.051,486.0125,391
Feb 3, 20251,459.951,487.801,425.451,484.551,482.514,610
Feb 1, 20251,429.951,448.951,392.351,438.701,436.734,471
Jan 31, 20251,372.601,451.101,372.601,432.901,430.946,561
Jan 30, 20251,337.751,390.001,333.801,366.351,364.4815,678
Jan 29, 20251,348.801,363.151,324.251,332.551,330.723,995
Jan 28, 20251,311.051,354.951,300.001,348.801,346.959,203
Jan 27, 20251,370.601,388.051,316.601,328.551,326.7316,160
Jan 24, 20251,458.051,458.051,378.451,388.701,386.802,832
Jan 23, 20251,410.051,453.801,410.051,431.751,429.7922,688
Jan 22, 20251,436.651,447.851,403.601,420.501,418.558,689
Jan 21, 20251,433.301,455.101,420.501,436.451,434.489,837
Jan 20, 20251,425.351,443.151,423.001,433.301,431.341,781
Jan 17, 20251,390.051,430.501,388.151,425.351,423.402,939
Jan 16, 20251,390.201,406.951,377.451,393.651,391.745,567
Jan 15, 20251,358.051,384.701,358.051,371.951,370.073,199
Jan 14, 20251,350.101,390.451,350.101,368.801,366.927,656
Jan 13, 20251,390.001,417.351,362.501,376.401,374.517,831
Jan 10, 20251,437.951,437.951,403.201,408.201,406.2715,221
Jan 9, 20251,400.101,505.001,400.101,444.251,442.2728,148
Jan 8, 20251,446.001,457.151,398.751,415.201,413.264,574
Jan 7, 20251,431.201,481.701,431.201,449.051,447.069,556
Jan 6, 20251,475.001,507.701,427.951,445.051,443.0721,113
Jan 3, 20251,514.201,531.151,491.001,496.551,494.509,906
Jan 2, 20251,549.951,553.051,511.001,514.251,512.177,983
Jan 1, 20251,410.001,558.551,410.001,541.301,539.1940,477
Dec 31, 20241,401.701,433.901,391.951,422.201,420.2511,890
Dec 30, 20241,402.701,425.651,388.051,395.501,393.598,548
Dec 27, 20241,402.801,431.551,387.151,424.001,422.055,440
Dec 26, 20241,422.051,429.901,380.901,402.801,400.8820,220
Dec 24, 20241,445.051,462.351,426.901,430.401,428.447,058
Dec 23, 20241,450.001,458.801,411.301,450.551,448.568,948
Dec 20, 20241,487.001,502.951,434.701,450.051,448.0638,765
Dec 19, 20241,432.301,487.251,432.301,482.701,480.6711,739
Dec 18, 20241,432.951,477.951,414.651,470.951,468.9322,562
Dec 17, 20241,437.201,450.001,412.001,422.301,420.357,283
Dec 16, 20241,425.001,444.951,390.001,434.901,432.937,266
Dec 13, 20241,410.701,430.351,390.451,422.751,420.807,615
Dec 12, 20241,440.051,450.951,404.001,410.701,408.779,656
Dec 11, 20241,402.051,447.751,377.251,438.951,436.9843,384
Dec 10, 20241,298.001,407.501,290.001,399.151,397.2344,522
Dec 9, 20241,301.451,308.751,285.751,288.801,287.0313,321
Dec 6, 20241,298.751,298.751,284.401,292.701,290.932,579
Dec 5, 20241,295.001,300.901,282.201,287.851,286.0816,155
Dec 4, 20241,299.001,309.001,285.001,288.001,286.2315,919
Dec 3, 20241,292.451,315.651,281.701,289.051,287.2816,919
Dec 2, 20241,299.951,299.951,273.301,277.701,275.953,317
Nov 29, 20241,293.751,305.901,278.201,283.451,281.6913,262
Nov 28, 20241,308.651,309.001,281.851,289.801,288.038,189
Nov 27, 20241,284.701,312.901,284.701,298.501,296.724,486
Nov 26, 20241,281.751,310.001,281.751,291.901,290.139,747
Nov 25, 20241,324.551,329.551,284.701,291.051,289.286,884
Nov 22, 20241,298.501,304.551,270.001,298.951,297.1737,981
Nov 21, 20241,312.951,312.951,270.001,279.301,277.553,437
Nov 19, 20241,296.951,313.951,285.001,290.451,288.687,757
Nov 18, 20241,324.651,324.651,281.201,283.851,282.0912,025
Nov 14, 20241,295.501,339.151,291.001,299.651,297.876,331
Nov 13, 20241,352.601,365.951,305.451,308.551,306.768,267
Nov 12, 20241,393.001,405.001,356.001,361.001,359.1313,331
Nov 11, 20241,475.001,475.001,390.001,396.651,394.747,200
Nov 8, 20241,480.151,495.201,452.051,471.901,469.8812,739
Nov 7, 20241,544.601,582.651,475.001,485.001,482.967,791
Nov 6, 20241,512.701,547.001,507.051,544.501,542.381,301
Nov 4, 20241,535.851,537.101,493.551,502.101,500.048,482
Nov 1, 20241,547.951,557.001,521.001,535.901,533.791,322
Oct 31, 20241,499.201,528.601,494.901,525.251,523.164,123
Oct 29, 20241,465.401,483.001,445.101,461.701,459.704,546
Oct 28, 20241,480.001,490.551,454.901,465.401,463.3916,066
Oct 25, 20241,514.951,514.951,463.951,490.551,488.5115,132
Oct 24, 20241,520.701,539.951,496.151,518.401,516.325,271
Oct 23, 20241,481.051,546.801,481.051,522.301,520.2110,604
Oct 22, 20241,599.951,599.951,495.301,507.301,505.236,259
Oct 21, 20241,582.051,640.001,575.951,587.751,585.577,377
Oct 18, 20241,581.101,628.201,558.451,597.451,595.267,338
Oct 17, 20241,588.651,641.001,586.751,598.251,596.065,189
Oct 16, 20241,582.701,626.301,582.701,613.701,611.493,855
Oct 15, 20241,585.001,620.001,585.001,614.951,612.7418,416
Oct 14, 20241,589.951,595.501,551.551,588.151,585.973,425
Oct 11, 20241,551.001,578.401,542.601,568.151,566.004,424
Oct 10, 20241,579.951,580.001,544.501,555.501,553.378,984
Oct 9, 20241,548.901,570.001,540.001,558.751,556.614,607
Oct 8, 20241,475.501,548.651,475.501,538.301,536.1913,221
Oct 7, 20241,578.951,578.951,481.151,507.401,505.3313,183
Oct 4, 20241,589.751,610.551,548.751,574.251,572.099,619
Oct 3, 20241,626.301,643.351,581.951,589.751,587.5714,240
Oct 1, 20241,598.401,635.001,565.751,626.351,624.1248,754
Sep 30, 20241,535.301,585.001,535.301,577.751,575.5922,991
Sep 27, 20241,541.051,569.551,533.601,537.751,535.645,051
Sep 26, 20241,533.951,567.201,513.651,557.101,554.976,419
Sep 25, 20241,511.301,540.701,511.301,529.201,527.1013,743
Sep 24, 20241,535.551,541.201,516.301,523.051,520.9610,737
Sep 23, 20241,533.251,553.701,533.001,537.951,535.843,325
Sep 20, 20241,535.051,570.001,535.051,547.051,544.936,338
Sep 19, 20241,580.901,580.901,514.001,549.551,547.4322,095
Sep 18, 20241,580.701,585.001,554.501,565.101,562.957,390
Sep 17, 20241,598.551,598.551,565.451,578.151,575.9919,092
Sep 16, 20241,576.801,606.451,560.251,590.551,588.376,564
Sep 13, 20241,550.301,592.551,550.301,572.651,570.495,707
Sep 12, 20241,560.051,579.001,547.751,571.801,569.6511,687
Sep 11, 20241,578.851,592.001,556.001,563.851,561.715,616
Sep 10, 20241,552.201,584.851,538.501,578.851,576.6912,088
Sep 9, 20241,501.051,539.351,475.051,535.401,533.3016,871
Sep 6, 20241,505.101,518.001,485.001,515.751,513.675,970
Sep 5, 20241,512.751,535.001,496.451,501.301,499.2413,891
Sep 4, 20241,477.301,524.901,465.051,507.151,505.0819,997
Sep 3, 20241,470.701,491.301,470.701,480.151,478.123,800
Sep 2, 20241,492.801,507.401,462.951,470.701,468.686,616
Aug 30, 20241,504.851,512.751,480.001,492.801,490.7513,849
Aug 29, 2024 3 Dividend
Aug 29, 20241,519.951,520.701,470.351,476.701,474.688,866
Aug 28, 20241,554.501,554.501,511.001,513.701,508.636,280
Aug 26, 20241,548.501,552.301,510.351,515.901,510.8215,633
Aug 23, 20241,563.601,580.751,542.701,548.501,543.3116,302
Aug 22, 20241,574.951,623.001,558.601,563.551,558.3128,415
Aug 21, 20241,563.651,581.151,559.401,565.201,559.965,588
Aug 20, 20241,547.751,585.001,547.751,563.601,558.3613,108
Aug 19, 20241,578.801,586.001,551.601,554.701,549.4920,837
Aug 16, 20241,600.551,606.651,572.951,578.001,572.7120,619
Aug 14, 20241,595.001,613.001,560.501,590.901,585.576,321
Aug 13, 20241,654.201,654.201,586.551,592.501,587.1611,395
Aug 12, 20241,575.151,664.001,575.151,635.301,629.8234,589
Aug 9, 20241,614.051,614.051,583.851,605.451,600.074,731
Aug 8, 20241,599.851,634.951,581.651,588.651,583.3326,819
Aug 7, 20241,561.501,610.551,556.801,590.851,585.5213,153
Aug 6, 20241,620.001,643.751,545.001,550.701,545.5048,212
Aug 5, 20241,616.751,686.001,575.001,593.301,587.9640,174
Aug 2, 20241,552.051,659.501,524.101,649.701,644.1794,050
Aug 1, 20241,639.001,690.001,548.551,562.851,557.6149,500
Jul 31, 20241,594.751,654.901,569.401,621.151,615.7298,956
Jul 30, 20241,514.501,592.001,514.501,584.001,578.6914,617
Jul 29, 20241,530.001,542.101,506.601,514.501,509.434,981
Jul 26, 20241,525.051,554.151,516.001,529.451,524.3333,852
Jul 25, 20241,470.001,568.601,451.251,521.151,516.0556,280
Jul 24, 20241,462.001,480.301,451.151,476.701,471.753,269
Jul 23, 20241,435.051,486.351,400.051,461.001,456.1125,159
Jul 22, 20241,415.001,477.101,415.001,451.951,447.096,241
Jul 19, 20241,480.001,480.001,433.751,455.951,451.076,879
Jul 18, 20241,475.001,500.001,440.901,478.401,473.4512,644
Jul 16, 20241,474.001,499.001,469.201,474.001,469.0611,175
Jul 15, 20241,493.301,493.301,464.051,478.351,473.404,699
Jul 12, 20241,510.051,528.251,487.251,493.401,488.409,581
Jul 11, 20241,451.001,504.701,440.101,501.251,496.228,169
Jul 10, 20241,503.001,503.001,447.801,457.851,452.977,202
Jul 9, 20241,524.951,524.951,479.501,486.651,481.6718,441
Jul 8, 20241,501.051,518.251,480.301,512.751,507.689,483
Jul 5, 20241,490.401,525.701,475.301,510.051,504.9911,741
Jul 4, 20241,500.001,510.951,466.351,481.451,476.4926,010
Jul 3, 20241,516.101,528.951,491.801,498.401,493.3814,042
Jul 2, 20241,494.601,548.901,473.451,514.451,509.3868,945
Jul 1, 20241,456.801,499.601,445.001,478.151,473.2012,813
Jun 28, 20241,408.751,440.001,403.551,428.451,423.664,210
Jun 27, 20241,432.001,445.001,399.751,410.801,406.0717,135
Jun 26, 20241,450.001,458.651,428.801,431.651,426.855,563
Jun 25, 20241,465.701,469.301,435.001,460.051,455.1622,139
Jun 24, 20241,423.551,486.201,415.901,465.701,460.7923,710
Jun 21, 20241,480.001,484.451,440.001,451.101,446.2444,038
Jun 20, 20241,412.951,464.501,401.751,443.651,438.81106,188
Jun 19, 20241,363.051,408.101,363.051,394.901,390.2311,082
Jun 18, 20241,350.501,372.751,339.151,363.301,358.7316,264
Jun 14, 20241,380.001,380.001,348.151,350.301,345.785,514
Jun 13, 20241,370.001,388.051,362.001,369.901,365.3118,167
Jun 12, 20241,380.001,392.001,362.751,376.801,372.197,301
Jun 11, 20241,345.001,387.001,331.351,369.601,365.0124,528
Jun 10, 20241,325.451,349.001,318.651,324.651,320.214,773
Jun 7, 20241,309.001,328.601,304.101,319.851,315.4315,086
Jun 6, 20241,319.951,334.701,300.001,303.101,298.736,675
Jun 5, 20241,280.001,312.951,267.551,297.801,293.4517,895
Jun 4, 20241,295.051,313.051,244.451,278.801,274.5213,062
Jun 3, 20241,333.701,348.901,300.001,302.701,298.3422,152
May 31, 20241,336.201,336.401,301.001,307.401,303.022,875
May 30, 20241,341.351,342.951,325.001,332.751,328.293,013
May 29, 20241,358.001,358.001,334.101,338.351,333.8711,762
May 28, 20241,362.351,375.001,352.001,359.901,355.3413,185
May 27, 20241,398.451,398.451,342.801,374.201,369.606,617
May 24, 20241,420.951,420.951,368.101,371.001,366.415,888
May 23, 20241,394.051,421.851,394.051,412.101,407.3732,917
May 22, 20241,350.501,403.551,339.051,396.651,391.9718,442
May 21, 20241,326.001,338.801,321.151,334.751,330.283,306
May 17, 20241,359.001,359.051,331.251,346.301,341.793,220
May 16, 20241,327.001,364.401,327.001,349.651,345.136,781
May 15, 20241,300.701,335.151,294.751,326.051,321.6129,304
May 14, 20241,278.001,299.901,275.351,288.951,284.639,427
May 13, 20241,299.951,299.951,276.201,278.751,274.4713,892
May 10, 20241,295.051,300.001,285.001,292.751,288.424,481
May 9, 20241,298.451,301.951,287.001,289.151,284.8313,410
May 8, 20241,309.901,309.901,291.001,295.551,291.212,299
May 7, 20241,303.051,308.551,293.001,301.151,296.7916,000
May 6, 20241,307.051,317.201,303.001,304.651,300.2811,726
May 3, 20241,324.901,328.601,301.401,303.801,299.4315,048
May 2, 20241,328.801,328.801,308.001,312.251,307.853,577
Apr 30, 20241,323.001,343.901,317.001,319.251,314.8314,724
Apr 29, 20241,333.001,333.001,311.301,323.851,319.415,567