GSP Crop Science Limited (NSE:GSPCROP)
India · Delayed Price · Currency is INR 454.35
-12.80 (-2.74%)
At close: Oct 1, 2026
GSP Crop Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 465.00 | 466.70 | 452.05 | 453.00 | - | -3.03% | 239,183 |
| Sep 30, 2026 | 478.70 | 480.55 | 462.55 | 467.15 | 467.15 | -0.49% | 261,143 |
| Sep 29, 2026 | 480.05 | 498.45 | 467.00 | 469.45 | 469.45 | -2.83% | 307,995 |
| Sep 28, 2026 | 503.25 | 503.25 | 475.15 | 483.10 | 483.10 | -3.04% | 265,019 |
| Sep 25, 2026 | 490.40 | 503.90 | 485.30 | 498.25 | 498.25 | 1.60% | 261,036 |
| Sep 24, 2026 | 485.75 | 493.95 | 482.05 | 490.40 | 490.40 | 0.32% | 234,623 |
| Sep 23, 2026 | 487.95 | 498.80 | 486.35 | 488.85 | 488.85 | 0.81% | 242,198 |
| Sep 22, 2026 | 493.80 | 493.80 | 482.55 | 484.90 | 484.90 | -1.22% | 238,074 |
| Sep 21, 2026 | 485.30 | 496.65 | 480.05 | 490.90 | 490.90 | 1.83% | 252,005 |
| Sep 18, 2026 | 482.00 | 493.85 | 479.00 | 482.10 | 482.10 | -0.40% | 277,176 |
| Sep 17, 2026 | 490.20 | 499.00 | 479.05 | 484.05 | 484.05 | 0.23% | 341,903 |
| Sep 16, 2026 | 473.10 | 489.00 | 472.00 | 482.95 | 482.95 | 2.24% | 504,025 |
| Sep 15, 2026 | 471.25 | 486.45 | 465.00 | 472.35 | 472.35 | 0.23% | 389,136 |
| Sep 11, 2026 | 472.00 | 485.40 | 464.95 | 471.25 | 471.25 | 0.11% | 184,008 |
| Sep 10, 2026 | 490.00 | 494.60 | 470.00 | 471.75 | 470.75 | -3.99% | 252,463 |
| Sep 9, 2026 | 524.85 | 531.40 | 479.95 | 491.35 | 490.31 | -7.47% | 1,797,785 |
| Sep 8, 2026 | 600.00 | 606.70 | 480.80 | 531.00 | 529.87 | -11.64% | 2,530,958 |
| Sep 7, 2026 | 622.25 | 624.60 | 594.25 | 600.95 | 599.68 | -2.96% | 203,559 |
| Sep 4, 2026 | 627.00 | 627.60 | 616.00 | 619.25 | 617.94 | -1.06% | 119,185 |
| Sep 3, 2026 | 629.95 | 636.45 | 623.00 | 625.90 | 624.57 | -0.01% | 152,659 |
| Sep 2, 2026 | 621.00 | 627.30 | 614.55 | 625.95 | 624.62 | 0.68% | 51,552 |
| Sep 1, 2026 | 631.25 | 645.00 | 597.15 | 621.70 | 620.38 | -2.78% | 187,642 |
| Aug 31, 2026 | 629.65 | 645.95 | 622.00 | 639.50 | 638.14 | 2.06% | 153,052 |
| Aug 28, 2026 | 627.00 | 637.10 | 622.50 | 626.60 | 625.27 | -0.18% | 140,331 |
| Aug 27, 2026 | 642.80 | 655.95 | 622.00 | 627.75 | 626.42 | -2.39% | 503,251 |
| Aug 26, 2026 | 629.00 | 650.85 | 615.60 | 643.15 | 641.79 | 1.86% | 517,393 |
| Aug 25, 2026 | 605.10 | 667.95 | 603.15 | 631.40 | 630.06 | 1.48% | 978,249 |
| Aug 24, 2026 | 597.95 | 625.00 | 587.55 | 622.20 | 620.88 | 4.75% | 519,337 |
| Aug 21, 2026 | 585.40 | 600.00 | 585.40 | 594.00 | 592.74 | 0.59% | 128,137 |
| Aug 20, 2026 | 594.55 | 604.00 | 586.50 | 590.50 | 589.25 | -0.61% | 169,475 |
| Aug 19, 2026 | 590.90 | 600.00 | 585.40 | 594.10 | 592.84 | 0.54% | 190,879 |
| Aug 18, 2026 | 589.65 | 600.00 | 589.55 | 590.90 | 589.65 | 0.19% | 207,126 |
| Aug 17, 2026 | 599.20 | 600.00 | 586.00 | 589.75 | 588.50 | -1.09% | 153,244 |
| Aug 14, 2026 | 596.25 | 600.00 | 590.40 | 596.25 | 594.99 | 0.77% | 248,745 |
| Aug 13, 2026 | 594.85 | 595.00 | 584.70 | 591.70 | 590.45 | 0.50% | 296,735 |
| Aug 12, 2026 | 592.20 | 594.40 | 584.50 | 588.75 | 587.50 | -0.62% | 323,005 |
| Aug 11, 2026 | 595.10 | 600.00 | 581.00 | 592.40 | 591.14 | -0.44% | 260,527 |
| Aug 10, 2026 | 599.85 | 607.80 | 592.35 | 595.00 | 593.74 | -0.42% | 294,005 |
| Aug 7, 2026 | 597.25 | 599.70 | 589.65 | 597.50 | 596.23 | 0.87% | 215,734 |
| Aug 6, 2026 | 596.25 | 600.00 | 580.05 | 592.35 | 591.09 | -0.16% | 383,694 |
| Aug 5, 2026 | 596.65 | 598.90 | 585.00 | 593.30 | 592.04 | 0.17% | 348,526 |
| Aug 4, 2026 | 585.00 | 603.00 | 580.25 | 592.30 | 591.04 | 0.76% | 288,114 |
| Aug 3, 2026 | 582.00 | 594.00 | 580.75 | 587.85 | 586.60 | 0.84% | 191,658 |
| Jul 31, 2026 | 586.40 | 589.00 | 574.10 | 582.95 | 581.71 | -0.59% | 342,660 |
| Jul 30, 2026 | 580.00 | 594.00 | 569.10 | 586.40 | 585.16 | 0.64% | 250,524 |
| Jul 29, 2026 | 548.00 | 591.75 | 547.10 | 582.65 | 581.41 | 6.63% | 701,238 |
| Jul 28, 2026 | 561.90 | 564.95 | 541.00 | 546.40 | 545.24 | -1.83% | 272,168 |
| Jul 27, 2026 | 527.60 | 562.00 | 521.10 | 556.60 | 555.42 | 4.92% | 345,999 |
| Jul 24, 2026 | 546.80 | 557.95 | 525.05 | 530.50 | 529.38 | -2.87% | 246,804 |
| Jul 23, 2026 | 502.05 | 555.90 | 502.05 | 546.20 | 545.04 | 7.77% | 893,721 |