GSP Crop Science Limited GSPCROP
NSE · India · Process Industries
INR 452.00-15.15 (-3.24%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 467.15 | -0.49% | INR 478.70 | INR 480.55 | INR 462.55 | 261.14K |
| 2026-09-29 | INR 469.45 | -2.83% | INR 480.05 | INR 498.45 | INR 467.00 | 308.00K |
| 2026-09-28 | INR 483.10 | -3.04% | INR 503.25 | INR 503.25 | INR 475.15 | 265.02K |
| 2026-09-25 | INR 498.25 | +1.60% | INR 490.40 | INR 503.90 | INR 485.30 | 261.04K |
| 2026-09-24 | INR 490.40 | +0.32% | INR 485.75 | INR 493.95 | INR 482.05 | 234.62K |
| 2026-09-23 | INR 488.85 | +0.81% | INR 487.95 | INR 498.80 | INR 486.35 | 242.20K |
| 2026-09-22 | INR 484.90 | -1.22% | INR 493.80 | INR 493.80 | INR 482.55 | 238.07K |
| 2026-09-21 | INR 490.90 | +1.83% | INR 485.30 | INR 496.65 | INR 480.05 | 252.01K |
| 2026-09-18 | INR 482.10 | -0.40% | INR 482.00 | INR 493.85 | INR 479.00 | 277.18K |
| 2026-09-17 | INR 484.05 | +0.23% | INR 490.20 | INR 499.00 | INR 479.05 | 341.90K |
| 2026-09-16 | INR 482.95 | +2.24% | INR 473.10 | INR 489.00 | INR 472.00 | 504.03K |
| 2026-09-15 | INR 472.35 | +0.23% | INR 471.25 | INR 486.45 | INR 465.00 | 389.14K |
| 2026-09-11 | INR 471.25 | -0.11% | INR 472.00 | INR 485.40 | INR 464.95 | 184.01K |
| 2026-09-10 | INR 471.75 | -3.99% | INR 490.00 | INR 494.60 | INR 470.00 | 252.46K |
| 2026-09-09 | INR 491.35 | -7.47% | INR 524.85 | INR 531.40 | INR 479.95 | 1.80M |
| 2026-09-08 | INR 531.00 | -11.64% | INR 600.00 | INR 606.70 | INR 480.80 | 2.53M |
| 2026-09-07 | INR 600.95 | -2.96% | INR 622.25 | INR 624.60 | INR 594.25 | 203.56K |
| 2026-09-04 | INR 619.25 | -1.06% | INR 627.00 | INR 627.60 | INR 616.00 | 119.19K |
| 2026-09-03 | INR 625.90 | -0.01% | INR 629.95 | INR 636.45 | INR 623.00 | 152.66K |
| 2026-09-02 | INR 625.95 | +0.68% | INR 621.00 | INR 627.30 | INR 614.55 | 51.55K |
| 2026-09-01 | INR 621.70 | -2.78% | INR 631.25 | INR 645.00 | INR 597.15 | 187.64K |
| 2026-08-31 | INR 639.50 | +2.06% | INR 629.65 | INR 645.95 | INR 622.00 | 153.05K |
| 2026-08-28 | INR 626.60 | -0.18% | INR 627.00 | INR 637.10 | INR 622.50 | 140.33K |
| 2026-08-27 | INR 627.75 | -2.39% | INR 642.80 | INR 655.95 | INR 622.00 | 503.25K |
| 2026-08-26 | INR 643.15 | +1.86% | INR 629.00 | INR 650.85 | INR 615.60 | 517.39K |
| 2026-08-25 | INR 631.40 | +1.48% | INR 605.10 | INR 667.95 | INR 603.15 | 978.25K |
| 2026-08-24 | INR 622.20 | +4.75% | INR 597.95 | INR 625.00 | INR 587.55 | 519.34K |
| 2026-08-21 | INR 594.00 | +0.59% | INR 585.40 | INR 600.00 | INR 585.40 | 128.14K |
| 2026-08-20 | INR 590.50 | -0.61% | INR 594.55 | INR 604.00 | INR 586.50 | 169.48K |
| 2026-08-19 | INR 594.10 | +0.54% | INR 590.90 | INR 600.00 | INR 585.40 | 190.88K |
| 2026-08-18 | INR 590.90 | +0.20% | INR 589.65 | INR 600.00 | INR 589.55 | 207.13K |
| 2026-08-17 | INR 589.75 | -1.09% | INR 599.20 | INR 600.00 | INR 586.00 | 153.24K |
| 2026-08-14 | INR 596.25 | +0.77% | INR 596.25 | INR 600.00 | INR 590.40 | 248.75K |
| 2026-08-13 | INR 591.70 | +0.50% | INR 594.85 | INR 595.00 | INR 584.70 | 296.74K |
| 2026-08-12 | INR 588.75 | -0.62% | INR 592.20 | INR 594.40 | INR 584.50 | 323.01K |
| 2026-08-11 | INR 592.40 | -0.44% | INR 595.10 | INR 600.00 | INR 581.00 | 260.53K |
| 2026-08-10 | INR 595.00 | -0.42% | INR 599.85 | INR 607.80 | INR 592.35 | 294.01K |
| 2026-08-07 | INR 597.50 | +0.87% | INR 597.25 | INR 599.70 | INR 589.65 | 215.73K |
| 2026-08-06 | INR 592.35 | -0.16% | INR 596.25 | INR 600.00 | INR 580.05 | 383.69K |
| 2026-08-05 | INR 593.30 | +0.17% | INR 596.65 | INR 598.90 | INR 585.00 | 348.53K |
| 2026-08-04 | INR 592.30 | +0.76% | INR 585.00 | INR 603.00 | INR 580.25 | 288.11K |
| 2026-08-03 | INR 587.85 | +0.84% | INR 582.00 | INR 594.00 | INR 580.75 | 191.66K |
| 2026-07-31 | INR 582.95 | -0.59% | INR 586.40 | INR 589.00 | INR 574.10 | 342.66K |
| 2026-07-30 | INR 586.40 | +0.64% | INR 580.00 | INR 594.00 | INR 569.10 | 250.52K |
| 2026-07-29 | INR 582.65 | +6.63% | INR 548.00 | INR 591.75 | INR 547.10 | 701.24K |
| 2026-07-28 | INR 546.40 | -1.83% | INR 561.90 | INR 564.95 | INR 541.00 | 272.17K |
| 2026-07-27 | INR 556.60 | +4.92% | INR 527.60 | INR 562.00 | INR 521.10 | 346.00K |
| 2026-07-24 | INR 530.50 | -2.87% | INR 546.80 | INR 557.95 | INR 525.05 | 246.80K |
| 2026-07-23 | INR 546.20 | +7.77% | INR 502.05 | INR 555.90 | INR 502.05 | 893.72K |
| 2026-07-22 | INR 506.80 | -0.19% | INR 507.75 | INR 514.20 | INR 500.05 | 285.04K |
| 2026-07-21 | INR 507.75 | +3.64% | INR 490.05 | INR 510.00 | INR 489.00 | 524.93K |
| 2026-07-20 | INR 489.90 | -0.47% | INR 492.20 | INR 506.40 | INR 487.00 | 225.18K |
| 2026-07-17 | INR 492.20 | -0.16% | INR 497.50 | INR 501.00 | INR 470.00 | 417.38K |
| 2026-07-16 | INR 493.00 | +7.89% | INR 459.00 | INR 497.40 | INR 459.00 | 1.03M |
| 2026-07-15 | INR 456.95 | +3.81% | INR 447.00 | INR 489.80 | INR 443.15 | 1.24M |
| 2026-07-14 | INR 440.20 | +1.91% | INR 438.70 | INR 449.85 | INR 430.00 | 402.15K |
| 2026-07-13 | INR 431.95 | +5.16% | INR 413.40 | INR 437.50 | INR 403.05 | 289.30K |
| 2026-07-10 | INR 410.75 | +4.07% | INR 399.75 | INR 420.00 | INR 393.20 | 420.71K |
| 2026-07-09 | INR 394.70 | +2.67% | INR 388.00 | INR 401.35 | INR 385.60 | 401.61K |
| 2026-07-08 | INR 384.45 | -4.39% | INR 404.75 | INR 404.75 | INR 366.90 | 643.90K |
| 2026-07-07 | INR 402.10 | -0.43% | INR 407.90 | INR 412.90 | INR 396.00 | 414.30K |
| 2026-07-06 | INR 403.85 | +0.01% | INR 403.75 | INR 411.85 | INR 396.15 | 671.43K |
| 2026-07-03 | INR 403.80 | +2.09% | INR 395.40 | INR 415.00 | INR 393.05 | 246.90K |
| 2026-07-02 | INR 395.55 | +0.38% | INR 395.15 | INR 399.90 | INR 393.90 | 119.03K |
| 2026-07-01 | INR 394.05 | +0.95% | INR 395.00 | INR 401.45 | INR 390.00 | 191.22K |
| 2026-06-30 | INR 390.35 | +0.79% | INR 394.60 | INR 413.05 | INR 382.00 | 706.21K |
| 2026-06-29 | INR 387.30 | -6.55% | INR 409.75 | INR 414.25 | INR 384.40 | 235.63K |
| 2026-06-26 | INR 414.45 | 0.00% | INR 414.45 | INR 414.45 | INR 414.45 | 0 |
| 2026-06-25 | INR 414.45 | -1.72% | INR 422.20 | INR 425.75 | INR 407.50 | 228.37K |
| 2026-06-24 | INR 421.70 | -2.47% | INR 436.70 | INR 436.70 | INR 419.50 | 155.45K |
| 2026-06-23 | INR 432.40 | -0.57% | INR 440.00 | INR 448.20 | INR 425.00 | 226.00K |
| 2026-06-22 | INR 434.90 | -0.45% | INR 439.05 | INR 444.75 | INR 432.90 | 143.95K |
| 2026-06-19 | INR 436.85 | -1.82% | INR 433.60 | INR 446.40 | INR 433.60 | 183.60K |
| 2026-06-18 | INR 444.95 | -1.14% | INR 450.10 | INR 456.15 | INR 430.65 | 212.31K |
| 2026-06-17 | INR 450.10 | -1.51% | INR 459.40 | INR 460.05 | INR 447.10 | 212.09K |
| 2026-06-16 | INR 457.00 | +0.09% | INR 457.60 | INR 476.00 | INR 451.15 | 286.02K |
| 2026-06-15 | INR 456.60 | +1.49% | INR 454.50 | INR 474.30 | INR 451.00 | 320.78K |
| 2026-06-12 | INR 449.90 | +3.59% | INR 437.95 | INR 453.00 | INR 435.70 | 157.58K |
| 2026-06-11 | INR 434.30 | +1.25% | INR 433.25 | INR 438.95 | INR 421.00 | 169.84K |
| 2026-06-10 | INR 428.95 | -1.50% | INR 439.00 | INR 440.00 | INR 424.85 | 200.03K |
| 2026-06-09 | INR 435.50 | -0.13% | INR 440.00 | INR 443.90 | INR 428.55 | 150.69K |
| 2026-06-08 | INR 436.05 | -0.93% | INR 443.10 | INR 443.10 | INR 422.15 | 169.29K |
| 2026-06-05 | INR 440.15 | -1.85% | INR 449.75 | INR 450.95 | INR 436.00 | 138.24K |
| 2026-06-04 | INR 448.45 | +2.95% | INR 435.45 | INR 456.70 | INR 435.40 | 159.11K |
| 2026-06-03 | INR 435.60 | +2.10% | INR 426.60 | INR 444.00 | INR 420.00 | 175.88K |
| 2026-06-02 | INR 426.65 | -2.04% | INR 430.10 | INR 443.00 | INR 422.25 | 148.01K |
| 2026-06-01 | INR 435.55 | +0.02% | INR 435.40 | INR 447.95 | INR 430.55 | 184.44K |
| 2026-05-29 | INR 435.45 | -1.31% | INR 445.00 | INR 447.75 | INR 430.55 | 165.87K |
| 2026-05-28 | INR 441.25 | 0.00% | INR 441.25 | INR 441.25 | INR 441.25 | 0 |
| 2026-05-27 | INR 441.25 | -3.18% | INR 449.90 | INR 472.00 | INR 430.30 | 467.60K |