GSP Crop Science Limited (NSE:GSPCROP)
India · Delayed Price · Currency is INR 594.00
+3.50 (0.59%)
At close: Aug 21, 2026
GSP Crop Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 585.40 | 600.00 | 585.40 | 594.00 | 594.00 | 0.59% | 128,137 |
| Aug 20, 2026 | 594.55 | 604.00 | 586.50 | 590.50 | 590.50 | -0.61% | 169,475 |
| Aug 19, 2026 | 590.90 | 600.00 | 585.40 | 594.10 | 594.10 | 0.54% | 190,879 |
| Aug 18, 2026 | 589.65 | 600.00 | 589.55 | 590.90 | 590.90 | 0.19% | 207,126 |
| Aug 17, 2026 | 599.20 | 600.00 | 586.00 | 589.75 | 589.75 | -1.09% | 153,244 |
| Aug 14, 2026 | 596.25 | 600.00 | 590.40 | 596.25 | 596.25 | 0.77% | 248,745 |
| Aug 13, 2026 | 594.85 | 595.00 | 584.70 | 591.70 | 591.70 | 0.50% | 296,735 |
| Aug 12, 2026 | 592.20 | 594.40 | 584.50 | 588.75 | 588.75 | -0.62% | 323,005 |
| Aug 11, 2026 | 595.10 | 600.00 | 581.00 | 592.40 | 592.40 | -0.44% | 260,527 |
| Aug 10, 2026 | 599.85 | 607.80 | 592.35 | 595.00 | 595.00 | -0.42% | 294,005 |
| Aug 7, 2026 | 597.25 | 599.70 | 589.65 | 597.50 | 597.50 | 0.87% | 215,734 |
| Aug 6, 2026 | 596.25 | 600.00 | 580.05 | 592.35 | 592.35 | -0.16% | 383,694 |
| Aug 5, 2026 | 596.65 | 598.90 | 585.00 | 593.30 | 593.30 | 0.17% | 348,526 |
| Aug 4, 2026 | 585.00 | 603.00 | 580.25 | 592.30 | 592.30 | 0.76% | 288,114 |
| Aug 3, 2026 | 582.00 | 594.00 | 580.75 | 587.85 | 587.85 | 0.84% | 191,658 |
| Jul 31, 2026 | 586.40 | 589.00 | 574.10 | 582.95 | 582.95 | -0.59% | 342,660 |
| Jul 30, 2026 | 580.00 | 594.00 | 569.10 | 586.40 | 586.40 | 0.64% | 250,524 |
| Jul 29, 2026 | 548.00 | 591.75 | 547.10 | 582.65 | 582.65 | 6.63% | 701,238 |
| Jul 28, 2026 | 561.90 | 564.95 | 541.00 | 546.40 | 546.40 | -1.83% | 272,168 |
| Jul 27, 2026 | 527.60 | 562.00 | 521.10 | 556.60 | 556.60 | 4.92% | 345,999 |
| Jul 24, 2026 | 546.80 | 557.95 | 525.05 | 530.50 | 530.50 | -2.87% | 246,804 |
| Jul 23, 2026 | 502.05 | 555.90 | 502.05 | 546.20 | 546.20 | 7.77% | 893,721 |
| Jul 22, 2026 | 507.75 | 514.20 | 500.05 | 506.80 | 506.80 | -0.19% | 285,041 |
| Jul 21, 2026 | 490.05 | 510.00 | 489.00 | 507.75 | 507.75 | 3.64% | 524,925 |
| Jul 20, 2026 | 492.20 | 506.40 | 487.00 | 489.90 | 489.90 | -0.47% | 225,177 |
| Jul 17, 2026 | 497.50 | 501.00 | 470.00 | 492.20 | 492.20 | -0.16% | 417,384 |
| Jul 16, 2026 | 459.00 | 497.40 | 459.00 | 493.00 | 493.00 | 7.89% | 1,030,118 |
| Jul 15, 2026 | 447.00 | 489.80 | 443.15 | 456.95 | 456.95 | 3.81% | 1,239,461 |
| Jul 14, 2026 | 438.70 | 449.85 | 430.00 | 440.20 | 440.20 | 1.91% | 402,151 |
| Jul 13, 2026 | 413.40 | 437.50 | 403.05 | 431.95 | 431.95 | 5.16% | 289,295 |
| Jul 10, 2026 | 399.75 | 420.00 | 393.20 | 410.75 | 410.75 | 4.07% | 420,707 |
| Jul 9, 2026 | 388.00 | 401.35 | 385.60 | 394.70 | 394.70 | 2.67% | 401,612 |
| Jul 8, 2026 | 404.75 | 404.75 | 366.90 | 384.45 | 384.45 | -4.39% | 643,898 |
| Jul 7, 2026 | 407.90 | 412.90 | 396.00 | 402.10 | 402.10 | -0.43% | 414,304 |
| Jul 6, 2026 | 403.75 | 411.85 | 396.15 | 403.85 | 403.85 | 0.01% | 671,430 |
| Jul 3, 2026 | 395.40 | 415.00 | 393.05 | 403.80 | 403.80 | 2.09% | 246,903 |
| Jul 2, 2026 | 395.15 | 399.90 | 393.90 | 395.55 | 395.55 | 0.38% | 119,028 |
| Jul 1, 2026 | 395.00 | 401.45 | 390.00 | 394.05 | 394.05 | 0.95% | 191,223 |
| Jun 30, 2026 | 394.60 | 413.05 | 382.00 | 390.35 | 390.35 | 0.79% | 706,210 |
| Jun 29, 2026 | 409.75 | 414.25 | 384.40 | 387.30 | 387.30 | -6.55% | 235,629 |
| Jun 25, 2026 | 422.20 | 425.75 | 407.50 | 414.45 | 414.45 | -1.72% | 228,372 |
| Jun 24, 2026 | 436.70 | 436.70 | 419.50 | 421.70 | 421.70 | -2.47% | 155,452 |
| Jun 23, 2026 | 440.00 | 448.20 | 425.00 | 432.40 | 432.40 | -0.57% | 225,995 |
| Jun 22, 2026 | 439.05 | 444.75 | 432.90 | 434.90 | 434.90 | -0.45% | 143,949 |
| Jun 19, 2026 | 433.60 | 446.40 | 433.60 | 436.85 | 436.85 | -1.82% | 183,595 |
| Jun 18, 2026 | 450.10 | 456.15 | 430.65 | 444.95 | 444.95 | -1.14% | 212,308 |
| Jun 17, 2026 | 459.40 | 460.05 | 447.10 | 450.10 | 450.10 | -1.51% | 212,089 |
| Jun 16, 2026 | 457.60 | 476.00 | 451.15 | 457.00 | 457.00 | 0.09% | 286,020 |
| Jun 15, 2026 | 454.50 | 474.30 | 451.00 | 456.60 | 456.60 | 1.49% | 320,776 |
| Jun 12, 2026 | 437.95 | 453.00 | 435.70 | 449.90 | 449.90 | 3.59% | 157,580 |