GSP Crop Science Limited (BOM:544733)
India · Delayed Price · Currency is INR 434.30
-2.35 (-0.54%)
At close: Jun 22, 2026
BOM:544733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 444.85 | 444.85 | 433.00 | 434.30 | 434.30 | -0.54% | 5,049 |
| Jun 19, 2026 | 445.10 | 446.15 | 435.00 | 436.65 | 436.65 | -1.67% | 5,637 |
| Jun 18, 2026 | 449.45 | 453.10 | 431.25 | 444.05 | 444.05 | -0.89% | 4,487 |
| Jun 17, 2026 | 459.35 | 459.35 | 447.05 | 448.05 | 448.05 | -2.46% | 5,239 |
| Jun 16, 2026 | 464.00 | 474.75 | 454.40 | 459.35 | 459.35 | 0.39% | 12,866 |
| Jun 15, 2026 | 458.30 | 473.75 | 450.05 | 457.55 | 457.55 | 1.84% | 15,063 |
| Jun 12, 2026 | 438.00 | 452.80 | 435.65 | 449.30 | 449.30 | 4.13% | 3,121 |
| Jun 11, 2026 | 450.45 | 450.45 | 421.00 | 431.50 | 431.50 | 0.71% | 2,634 |
| Jun 10, 2026 | 441.20 | 441.20 | 425.00 | 428.45 | 428.45 | -1.09% | 3,035 |
| Jun 9, 2026 | 438.20 | 443.80 | 428.10 | 433.15 | 433.15 | -0.31% | 1,989 |
| Jun 8, 2026 | 446.85 | 446.85 | 421.70 | 434.50 | 434.50 | -1.50% | 2,631 |
| Jun 5, 2026 | 449.10 | 455.00 | 435.20 | 441.10 | 441.10 | -1.67% | 2,840 |
| Jun 4, 2026 | 441.00 | 457.15 | 438.50 | 448.60 | 448.60 | 3.42% | 2,358 |
| Jun 3, 2026 | 428.95 | 440.05 | 420.00 | 433.75 | 433.75 | 1.77% | 2,008 |
| Jun 2, 2026 | 433.15 | 442.30 | 422.00 | 426.20 | 426.20 | -1.91% | 3,085 |
| Jun 1, 2026 | 435.95 | 446.00 | 432.55 | 434.50 | 434.50 | -0.20% | 2,557 |
| May 29, 2026 | 447.95 | 447.95 | 431.40 | 435.35 | 435.35 | -1.28% | 4,089 |
| May 27, 2026 | 456.00 | 471.50 | 435.35 | 441.00 | 441.00 | -3.43% | 14,697 |
| May 26, 2026 | 448.80 | 465.65 | 440.10 | 456.65 | 456.65 | 3.76% | 7,629 |
| May 25, 2026 | 454.35 | 467.35 | 434.95 | 440.10 | 440.10 | -0.97% | 11,471 |
| May 22, 2026 | 434.75 | 448.15 | 434.45 | 444.40 | 444.40 | 1.93% | 4,889 |
| May 21, 2026 | 435.55 | 441.00 | 432.05 | 436.00 | 436.00 | -1.29% | 2,718 |
| May 20, 2026 | 435.15 | 444.40 | 425.45 | 441.70 | 441.70 | 2.45% | 4,184 |
| May 19, 2026 | 423.40 | 436.45 | 421.20 | 431.15 | 431.15 | 1.89% | 5,190 |
| May 18, 2026 | 421.55 | 426.85 | 411.90 | 423.15 | 423.15 | -1.19% | 3,920 |
| May 15, 2026 | 450.00 | 450.00 | 422.05 | 428.25 | 428.25 | -1.20% | 6,157 |
| May 14, 2026 | 424.90 | 440.00 | 410.45 | 433.45 | 433.45 | 3.02% | 17,047 |
| May 13, 2026 | 421.00 | 430.00 | 419.25 | 420.75 | 420.75 | -1.07% | 3,868 |
| May 12, 2026 | 414.60 | 439.20 | 407.55 | 425.30 | 425.30 | 3.14% | 8,098 |
| May 11, 2026 | 427.05 | 427.05 | 409.75 | 412.35 | 412.35 | -1.88% | 5,598 |
| May 8, 2026 | 428.50 | 449.00 | 416.05 | 420.25 | 420.25 | -2.72% | 20,010 |
| May 7, 2026 | 426.05 | 440.00 | 425.95 | 432.00 | 432.00 | -0.46% | 3,912 |
| May 6, 2026 | 436.00 | 437.65 | 430.45 | 434.00 | 434.00 | 0.63% | 2,173 |
| May 5, 2026 | 429.95 | 442.40 | 429.10 | 431.30 | 431.30 | 0.89% | 6,047 |
| May 4, 2026 | 420.15 | 433.20 | 420.15 | 427.50 | 427.50 | 1.54% | 5,434 |
| Apr 30, 2026 | 422.30 | 427.95 | 414.50 | 421.00 | 421.00 | 0.29% | 5,128 |
| Apr 29, 2026 | 417.70 | 426.35 | 415.20 | 419.80 | 419.80 | 2.00% | 3,421 |
| Apr 28, 2026 | 423.70 | 423.70 | 409.45 | 411.55 | 411.55 | -0.91% | 3,563 |
| Apr 27, 2026 | 420.90 | 437.30 | 414.00 | 415.35 | 415.35 | 0.65% | 11,577 |
| Apr 24, 2026 | 421.60 | 422.30 | 410.00 | 412.65 | 412.65 | -0.16% | 2,786 |
| Apr 23, 2026 | 414.00 | 428.95 | 411.80 | 413.30 | 413.30 | -0.65% | 11,869 |
| Apr 22, 2026 | 419.00 | 419.00 | 409.45 | 416.00 | 416.00 | 2.39% | 1,762 |
| Apr 21, 2026 | 414.65 | 417.65 | 404.80 | 406.30 | 406.30 | -0.79% | 5,002 |
| Apr 20, 2026 | 423.35 | 427.15 | 407.30 | 409.55 | 409.55 | -2.87% | 7,098 |
| Apr 17, 2026 | 407.05 | 423.45 | 404.75 | 421.65 | 421.65 | 3.74% | 34,372 |
| Apr 16, 2026 | 430.00 | 430.00 | 399.25 | 406.45 | 406.45 | -1.56% | 12,760 |
| Apr 15, 2026 | 393.05 | 419.80 | 393.00 | 412.90 | 412.90 | 5.16% | 33,592 |
| Apr 13, 2026 | 371.35 | 408.90 | 371.35 | 392.65 | 392.65 | 0.64% | 43,673 |
| Apr 10, 2026 | 390.00 | 396.75 | 388.00 | 390.15 | 390.15 | 0.81% | 15,613 |
| Apr 9, 2026 | 380.05 | 406.20 | 380.05 | 387.00 | 387.00 | 0.77% | 34,723 |