GSP Crop Science Limited (NSE:GSPCROP)
India · Delayed Price · Currency is INR 441.25
-14.50 (-3.18%)
At close: May 27, 2026
GSP Crop Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 449.90 | 472.00 | 430.30 | 441.25 | 441.25 | -3.18% | 467,598 |
| May 26, 2026 | 439.80 | 465.20 | 439.00 | 455.75 | 455.75 | 3.64% | 433,253 |
| May 25, 2026 | 445.50 | 467.00 | 433.50 | 439.75 | 439.75 | -1.27% | 511,464 |
| May 22, 2026 | 435.65 | 446.00 | 432.35 | 445.40 | 445.40 | 2.24% | 263,679 |
| May 21, 2026 | 444.00 | 444.00 | 431.90 | 435.65 | 435.65 | -1.20% | 120,694 |
| May 20, 2026 | 427.40 | 448.15 | 426.55 | 440.95 | 440.95 | 1.61% | 157,810 |
| May 19, 2026 | 427.60 | 438.00 | 421.00 | 433.95 | 433.95 | 2.99% | 143,192 |
| May 18, 2026 | 425.00 | 428.70 | 412.30 | 421.35 | 421.35 | -1.51% | 189,354 |
| May 15, 2026 | 439.00 | 441.50 | 421.65 | 427.80 | 427.80 | -1.30% | 164,726 |
| May 14, 2026 | 415.35 | 440.00 | 411.10 | 433.45 | 433.45 | 3.15% | 315,329 |
| May 13, 2026 | 422.90 | 429.90 | 420.00 | 420.20 | 420.20 | -0.14% | 141,591 |
| May 12, 2026 | 411.55 | 442.00 | 407.05 | 420.80 | 420.80 | 2.26% | 324,961 |
| May 11, 2026 | 425.05 | 428.85 | 409.00 | 411.50 | 411.50 | -2.38% | 156,453 |
| May 8, 2026 | 430.00 | 450.00 | 415.75 | 421.55 | 421.55 | -2.37% | 329,270 |
| May 7, 2026 | 427.00 | 439.80 | 425.55 | 431.80 | 431.80 | 0.02% | 151,813 |
| May 6, 2026 | 436.90 | 438.95 | 430.00 | 431.70 | 431.70 | -0.55% | 75,558 |
| May 5, 2026 | 426.85 | 444.00 | 426.85 | 434.10 | 434.10 | 1.70% | 376,295 |
| May 4, 2026 | 418.30 | 435.00 | 418.30 | 426.85 | 426.85 | 1.37% | 122,432 |
| Apr 30, 2026 | 422.00 | 428.00 | 414.05 | 421.10 | 421.10 | 0.59% | 81,221 |
| Apr 29, 2026 | 414.00 | 426.95 | 414.00 | 418.65 | 418.65 | 1.76% | 97,781 |
| Apr 28, 2026 | 418.00 | 422.50 | 409.00 | 411.40 | 411.40 | -1.06% | 32,661 |
| Apr 27, 2026 | 412.75 | 438.95 | 412.75 | 415.80 | 415.80 | 0.74% | 134,488 |
| Apr 24, 2026 | 420.90 | 420.90 | 410.00 | 412.75 | 412.75 | -0.47% | 37,211 |
| Apr 23, 2026 | 414.70 | 429.05 | 412.85 | 414.70 | 414.70 | 0.04% | 99,075 |
| Apr 22, 2026 | 414.20 | 418.00 | 407.50 | 414.55 | 414.55 | 1.76% | 46,194 |
| Apr 21, 2026 | 411.15 | 418.00 | 405.20 | 407.40 | 407.40 | -0.51% | 48,476 |
| Apr 20, 2026 | 425.95 | 426.40 | 406.25 | 409.50 | 409.50 | -2.90% | 200,639 |
| Apr 17, 2026 | 408.85 | 423.50 | 405.35 | 421.75 | 421.75 | 4.16% | 180,705 |
| Apr 16, 2026 | 420.00 | 422.10 | 398.30 | 404.90 | 404.90 | -2.03% | 439,919 |
| Apr 15, 2026 | 396.35 | 420.00 | 392.60 | 413.30 | 413.30 | 5.89% | 402,890 |
| Apr 13, 2026 | 385.00 | 409.30 | 375.00 | 390.30 | 390.30 | 0.12% | 545,084 |
| Apr 10, 2026 | 387.15 | 397.00 | 387.15 | 389.85 | 389.85 | 0.72% | 238,286 |
| Apr 9, 2026 | 388.50 | 406.90 | 385.10 | 387.05 | 387.05 | 0.23% | 548,372 |
| Apr 8, 2026 | 399.00 | 399.00 | 376.85 | 386.15 | 386.15 | -1.16% | 451,063 |
| Apr 7, 2026 | 389.30 | 398.40 | 383.55 | 390.70 | 390.70 | 1.26% | 438,974 |
| Apr 6, 2026 | 367.65 | 397.95 | 367.05 | 385.85 | 385.85 | 4.94% | 430,790 |
| Apr 2, 2026 | 380.25 | 385.00 | 366.00 | 367.70 | 367.70 | -5.94% | 415,915 |
| Apr 1, 2026 | 345.05 | 399.80 | 345.05 | 390.90 | 390.90 | 15.69% | 900,323 |
| Mar 30, 2026 | 350.90 | 354.50 | 335.10 | 337.90 | 337.90 | -5.23% | 117,649 |
| Mar 27, 2026 | 350.30 | 363.00 | 342.20 | 356.55 | 356.55 | 1.02% | 486,910 |
| Mar 25, 2026 | 355.00 | 375.00 | 345.65 | 352.95 | 352.95 | -0.93% | 1,458,067 |