GSP Crop Science Limited (NSE:GSPCROP)
India · Delayed Price · Currency is INR 450.10
-6.90 (-1.51%)
At close: Jun 17, 2026
GSP Crop Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |