GSP Crop Science Limited (BOM:544733)
India · Delayed Price · Currency is INR 475.85
+16.85 (3.67%)
At close: Oct 6, 2026
BOM:544733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 461.65 | 478.10 | 460.45 | 475.85 | 475.85 | 3.67% | 4,993 |
| Oct 5, 2026 | 462.50 | 467.80 | 458.60 | 459.00 | 459.00 | 0.99% | 8,506 |
| Oct 1, 2026 | 463.65 | 466.65 | 449.35 | 454.50 | 454.50 | -2.89% | 7,370 |
| Sep 30, 2026 | 471.05 | 480.70 | 461.60 | 468.05 | 468.05 | -0.28% | 8,087 |
| Sep 29, 2026 | 479.00 | 496.45 | 466.80 | 469.35 | 469.35 | -2.23% | 8,514 |
| Sep 28, 2026 | 503.00 | 503.05 | 475.15 | 480.05 | 480.05 | -3.63% | 9,511 |
| Sep 25, 2026 | 493.75 | 502.60 | 484.85 | 498.15 | 498.15 | 1.39% | 11,878 |
| Sep 24, 2026 | 483.70 | 492.85 | 483.60 | 491.30 | 491.30 | 0.62% | 3,332 |
| Sep 23, 2026 | 488.00 | 497.85 | 486.85 | 488.25 | 488.25 | 0.67% | 7,987 |
| Sep 22, 2026 | 487.20 | 490.30 | 483.00 | 485.00 | 485.00 | -0.85% | 3,198 |
| Sep 21, 2026 | 485.30 | 496.85 | 480.95 | 489.15 | 489.15 | 1.42% | 3,727 |
| Sep 18, 2026 | 487.15 | 493.15 | 479.65 | 482.30 | 482.30 | -0.55% | 3,480 |
| Sep 17, 2026 | 481.05 | 499.00 | 479.45 | 484.95 | 484.95 | -0.02% | 11,214 |
| Sep 16, 2026 | 473.00 | 488.40 | 470.90 | 485.05 | 485.05 | 2.76% | 8,803 |
| Sep 15, 2026 | 469.05 | 484.95 | 464.85 | 472.00 | 472.00 | 0.11% | 7,031 |
| Sep 11, 2026 | 472.05 | 485.00 | 466.20 | 471.50 | 471.50 | 0.10% | 15,944 |
| Sep 10, 2026 | 494.80 | 494.80 | 470.05 | 472.05 | 471.05 | -3.90% | 13,322 |
| Sep 9, 2026 | 529.95 | 529.95 | 479.70 | 491.20 | 490.16 | -7.43% | 48,263 |
| Sep 8, 2026 | 594.35 | 605.55 | 479.55 | 530.65 | 529.53 | -11.47% | 78,331 |
| Sep 7, 2026 | 619.50 | 620.15 | 596.45 | 599.40 | 598.13 | -2.93% | 8,900 |
| Sep 4, 2026 | 619.95 | 626.20 | 615.75 | 617.50 | 616.19 | -1.38% | 3,580 |
| Sep 3, 2026 | 621.65 | 635.50 | 619.50 | 626.15 | 624.82 | -0.07% | 4,643 |
| Sep 2, 2026 | 625.70 | 627.45 | 614.75 | 626.60 | 625.27 | 0.86% | 2,118 |
| Sep 1, 2026 | 631.20 | 643.90 | 599.70 | 621.25 | 619.93 | -2.88% | 23,216 |
| Aug 31, 2026 | 618.45 | 645.75 | 618.45 | 639.65 | 638.29 | 1.94% | 30,793 |
| Aug 28, 2026 | 634.15 | 636.95 | 620.95 | 627.50 | 626.17 | 0.34% | 12,911 |
| Aug 27, 2026 | 645.00 | 654.00 | 621.80 | 625.35 | 624.03 | -2.78% | 17,673 |
| Aug 26, 2026 | 626.20 | 645.35 | 616.05 | 643.20 | 641.84 | 2.14% | 4,124 |
| Aug 25, 2026 | 602.05 | 666.00 | 602.05 | 629.70 | 628.37 | 0.74% | 37,710 |
| Aug 24, 2026 | 595.30 | 628.40 | 587.95 | 625.10 | 623.78 | 5.09% | 20,204 |
| Aug 21, 2026 | 588.05 | 603.90 | 588.05 | 594.85 | 593.59 | 0.78% | 11,609 |
| Aug 20, 2026 | 591.10 | 603.00 | 588.00 | 590.25 | 589.00 | -0.86% | 6,120 |
| Aug 19, 2026 | 587.95 | 599.00 | 586.00 | 595.35 | 594.09 | 0.57% | 2,619 |
| Aug 18, 2026 | 584.40 | 600.00 | 584.40 | 591.95 | 590.70 | 0.26% | 3,209 |
| Aug 17, 2026 | 588.75 | 597.70 | 586.45 | 590.40 | 589.15 | -0.36% | 1,709 |
| Aug 14, 2026 | 597.35 | 599.95 | 591.90 | 592.55 | 591.29 | -0.08% | 3,339 |
| Aug 13, 2026 | 584.00 | 605.00 | 584.00 | 593.00 | 591.74 | 0.79% | 3,646 |
| Aug 12, 2026 | 592.75 | 595.10 | 583.60 | 588.35 | 587.10 | -0.74% | 15,568 |
| Aug 11, 2026 | 659.80 | 659.80 | 583.60 | 592.75 | 591.49 | -0.34% | 2,911 |
| Aug 10, 2026 | 598.05 | 606.00 | 591.85 | 594.75 | 593.49 | -0.48% | 10,275 |
| Aug 7, 2026 | 592.45 | 598.00 | 591.10 | 597.60 | 596.33 | 1.00% | 5,837 |
| Aug 6, 2026 | 597.00 | 601.05 | 583.45 | 591.70 | 590.45 | -0.20% | 25,410 |
| Aug 5, 2026 | 594.30 | 598.70 | 588.85 | 592.90 | 591.64 | -0.07% | 12,572 |
| Aug 4, 2026 | 582.25 | 601.15 | 580.45 | 593.30 | 592.04 | 0.93% | 12,265 |
| Aug 3, 2026 | 579.35 | 592.25 | 579.35 | 587.85 | 586.60 | 0.78% | 25,914 |
| Jul 31, 2026 | 581.00 | 587.45 | 574.90 | 583.30 | 582.06 | -0.50% | 5,851 |
| Jul 30, 2026 | 585.00 | 592.40 | 570.40 | 586.25 | 585.01 | 0.68% | 9,518 |
| Jul 29, 2026 | 539.05 | 589.80 | 539.05 | 582.30 | 581.07 | 6.43% | 47,462 |
| Jul 28, 2026 | 570.00 | 570.00 | 541.55 | 547.10 | 545.94 | -1.75% | 9,896 |
| Jul 27, 2026 | 529.45 | 565.00 | 521.80 | 556.85 | 555.67 | 5.05% | 8,035 |