GSP Crop Science Limited (NSE:GSPCROP)
India · Delayed Price · Currency is INR 470.75
-19.56 (-3.99%)
At close: Sep 10, 2026
GSP Crop Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 507.75 | 514.20 | 500.05 | 506.80 | 505.73 | -0.19% | 285,041 |
| Jul 21, 2026 | 490.05 | 510.00 | 489.00 | 507.75 | 506.67 | 3.64% | 524,925 |
| Jul 20, 2026 | 492.20 | 506.40 | 487.00 | 489.90 | 488.86 | -0.47% | 225,177 |
| Jul 17, 2026 | 497.50 | 501.00 | 470.00 | 492.20 | 491.16 | -0.16% | 417,384 |
| Jul 16, 2026 | 459.00 | 497.40 | 459.00 | 493.00 | 491.95 | 7.89% | 1,030,118 |
| Jul 15, 2026 | 447.00 | 489.80 | 443.15 | 456.95 | 455.98 | 3.81% | 1,239,461 |
| Jul 14, 2026 | 438.70 | 449.85 | 430.00 | 440.20 | 439.27 | 1.91% | 402,151 |
| Jul 13, 2026 | 413.40 | 437.50 | 403.05 | 431.95 | 431.03 | 5.16% | 289,295 |
| Jul 10, 2026 | 399.75 | 420.00 | 393.20 | 410.75 | 409.88 | 4.07% | 420,707 |
| Jul 9, 2026 | 388.00 | 401.35 | 385.60 | 394.70 | 393.86 | 2.67% | 401,612 |
| Jul 8, 2026 | 404.75 | 404.75 | 366.90 | 384.45 | 383.64 | -4.39% | 643,898 |
| Jul 7, 2026 | 407.90 | 412.90 | 396.00 | 402.10 | 401.25 | -0.43% | 414,304 |
| Jul 6, 2026 | 403.75 | 411.85 | 396.15 | 403.85 | 402.99 | 0.01% | 671,430 |
| Jul 3, 2026 | 395.40 | 415.00 | 393.05 | 403.80 | 402.94 | 2.09% | 246,903 |