GSP Crop Science Limited (NSE:GSPCROP)
India · Delayed Price · Currency is INR 584.95
-1.45 (-0.25%)
At close: Jul 31, 2026
GSP Crop Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 433.25 | 438.95 | 421.00 | 434.30 | 434.30 | 1.25% | 169,840 |
| Jun 10, 2026 | 439.00 | 440.00 | 424.85 | 428.95 | 428.95 | -1.50% | 200,025 |
| Jun 9, 2026 | 440.00 | 443.90 | 428.55 | 435.50 | 435.50 | -0.13% | 150,690 |
| Jun 8, 2026 | 443.10 | 443.10 | 422.15 | 436.05 | 436.05 | -0.93% | 169,288 |
| Jun 5, 2026 | 449.75 | 450.95 | 436.00 | 440.15 | 440.15 | -1.85% | 138,239 |
| Jun 4, 2026 | 435.45 | 456.70 | 435.40 | 448.45 | 448.45 | 2.95% | 159,114 |
| Jun 3, 2026 | 426.60 | 444.00 | 420.00 | 435.60 | 435.60 | 2.10% | 175,876 |
| Jun 2, 2026 | 430.10 | 443.00 | 422.25 | 426.65 | 426.65 | -2.04% | 148,008 |
| Jun 1, 2026 | 435.40 | 447.95 | 430.55 | 435.55 | 435.55 | 0.02% | 184,440 |
| May 29, 2026 | 445.00 | 447.75 | 430.55 | 435.45 | 435.45 | -1.31% | 165,873 |
| 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 |