GSP Crop Science Limited (NSE:GSPCROP)
India · Delayed Price · Currency is INR 432.05
-6.20 (-1.41%)
At close: Nov 9, 2026
GSP Crop Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 436.00 | 439.00 | 427.55 | 432.05 | 432.05 | -1.41% | 239,977 |
| Nov 8, 2026 | 428.50 | 446.25 | 428.50 | 438.25 | 438.25 | 2.28% | 64,559 |
| Nov 6, 2026 | 433.00 | 436.00 | 426.00 | 428.50 | 428.50 | -0.43% | 243,457 |
| Nov 5, 2026 | 444.90 | 447.95 | 428.00 | 430.35 | 430.35 | -1.84% | 266,160 |
| Nov 4, 2026 | 433.00 | 446.80 | 433.00 | 438.40 | 438.40 | 0.94% | 249,449 |
| Nov 3, 2026 | 431.00 | 458.55 | 430.20 | 434.30 | 434.30 | -0.98% | 236,049 |
| Nov 2, 2026 | 436.95 | 441.40 | 434.55 | 438.60 | 438.60 | 1.28% | 254,288 |
| Oct 30, 2026 | 437.80 | 441.45 | 432.00 | 433.05 | 433.05 | -1.68% | 249,094 |
| Oct 29, 2026 | 444.90 | 449.50 | 435.35 | 440.45 | 440.45 | -2.33% | 249,792 |
| Oct 28, 2026 | 450.95 | 455.00 | 445.05 | 450.95 | 450.95 | -0.20% | 245,095 |
| Oct 27, 2026 | 431.90 | 463.55 | 431.90 | 451.85 | 451.85 | 4.56% | 1,020,110 |
| Oct 26, 2026 | 430.00 | 443.00 | 430.00 | 432.15 | 432.15 | -0.96% | 244,933 |
| Oct 23, 2026 | 448.45 | 451.80 | 432.25 | 436.35 | 436.35 | -3.98% | 705,692 |
| Oct 22, 2026 | 452.00 | 459.40 | 451.00 | 454.45 | 454.45 | 0.62% | 324,399 |
| Oct 21, 2026 | 456.35 | 460.95 | 451.00 | 451.65 | 451.65 | -2.03% | 376,852 |
| Oct 19, 2026 | 462.80 | 468.95 | 456.60 | 461.00 | 461.00 | -1.05% | 251,212 |
| Oct 16, 2026 | 462.00 | 476.20 | 462.00 | 465.90 | 465.90 | -0.47% | 254,749 |
| Oct 15, 2026 | 470.20 | 482.20 | 457.00 | 468.10 | 468.10 | 0.24% | 279,552 |
| Oct 14, 2026 | 489.90 | 489.90 | 465.30 | 467.00 | 467.00 | -2.02% | 273,866 |
| Oct 13, 2026 | 476.40 | 489.00 | 468.00 | 476.65 | 476.65 | -0.44% | 234,516 |
| Oct 12, 2026 | 482.90 | 492.25 | 475.10 | 478.75 | 478.75 | -0.86% | 230,819 |
| Oct 9, 2026 | 490.05 | 496.35 | 480.00 | 482.90 | 482.90 | -1.87% | 255,982 |
| Oct 8, 2026 | 489.00 | 501.50 | 480.35 | 492.10 | 492.10 | 1.93% | 308,253 |
| Oct 7, 2026 | 478.60 | 487.45 | 470.75 | 482.80 | 482.80 | 1.29% | 240,478 |
| Oct 6, 2026 | 455.05 | 484.00 | 452.85 | 476.65 | 476.65 | 4.21% | 250,131 |
| Oct 5, 2026 | 452.10 | 472.20 | 452.10 | 457.40 | 457.40 | 0.67% | 265,067 |
| Oct 1, 2026 | 467.15 | 467.15 | 452.00 | 454.35 | 454.35 | -2.74% | 279,531 |
| 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 |