Bliss GVS Pharma Limited (BOM:506197)
India · Delayed Price · Currency is INR 153.70
-3.35 (-2.13%)
At close: Jan 21, 2026
Bliss GVS Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 158.00 | 168.00 | 157.85 | 161.95 | 161.95 | 4.55% | 255,414 |
| Jan 22, 2026 | 156.90 | 157.95 | 153.75 | 154.90 | 154.90 | 0.78% | 66,660 |
| Jan 21, 2026 | 155.20 | 160.30 | 152.30 | 153.70 | 153.70 | -2.13% | 132,091 |
| Jan 20, 2026 | 161.00 | 164.35 | 156.50 | 157.05 | 157.05 | -4.35% | 97,026 |
| Jan 19, 2026 | 172.05 | 172.05 | 163.15 | 164.20 | 164.20 | -4.62% | 85,661 |
| Jan 16, 2026 | 164.85 | 174.25 | 162.95 | 172.15 | 172.15 | 4.71% | 198,333 |
| Jan 14, 2026 | 163.55 | 167.90 | 161.50 | 164.40 | 164.40 | 1.11% | 152,250 |
| Jan 13, 2026 | 172.20 | 173.80 | 160.10 | 162.60 | 162.60 | -5.57% | 291,911 |
| Jan 12, 2026 | 176.95 | 176.95 | 167.90 | 172.20 | 172.20 | -1.71% | 263,669 |
| Jan 9, 2026 | 181.15 | 182.45 | 172.00 | 175.20 | 175.20 | -3.79% | 515,907 |
| Jan 8, 2026 | 183.60 | 188.25 | 180.05 | 182.10 | 182.10 | -2.54% | 1,194,950 |
| Jan 7, 2026 | 188.30 | 195.85 | 181.60 | 186.85 | 186.85 | 3.06% | 5,569,028 |
| Jan 6, 2026 | 163.90 | 192.00 | 160.05 | 181.30 | 181.30 | 12.92% | 5,697,132 |
| Jan 5, 2026 | 167.00 | 167.00 | 158.80 | 160.55 | 160.55 | -1.41% | 26,312 |
| Jan 2, 2026 | 165.70 | 169.05 | 161.40 | 162.85 | 162.85 | 0.52% | 69,821 |
| Jan 1, 2026 | 163.50 | 164.25 | 161.50 | 162.00 | 162.00 | -0.92% | 19,306 |
| Dec 31, 2025 | 161.15 | 165.75 | 160.50 | 163.50 | 163.50 | 0.65% | 44,641 |
| Dec 30, 2025 | 162.35 | 163.75 | 161.20 | 162.45 | 162.45 | -0.76% | 34,702 |
| Dec 29, 2025 | 164.35 | 167.80 | 162.05 | 163.70 | 163.70 | -1.74% | 25,204 |
| Dec 26, 2025 | 176.00 | 176.00 | 165.45 | 166.60 | 166.60 | -5.23% | 78,556 |
| Dec 24, 2025 | 181.75 | 181.75 | 171.80 | 175.80 | 175.80 | -1.82% | 75,722 |
| Dec 23, 2025 | 174.95 | 183.60 | 171.80 | 179.05 | 179.05 | 1.99% | 137,029 |
| Dec 22, 2025 | 172.00 | 180.00 | 168.80 | 175.55 | 175.55 | 1.44% | 254,205 |
| Dec 19, 2025 | 159.80 | 177.05 | 158.40 | 173.05 | 173.05 | 8.09% | 1,282,148 |
| Dec 18, 2025 | 145.55 | 167.55 | 144.60 | 160.10 | 160.10 | 10.60% | 1,362,226 |
| Dec 17, 2025 | 143.65 | 146.40 | 143.50 | 144.75 | 144.75 | 0.77% | 34,525 |
| Dec 16, 2025 | 142.70 | 144.25 | 140.85 | 143.65 | 143.65 | 0.63% | 22,115 |
| Dec 15, 2025 | 144.10 | 144.10 | 141.25 | 142.75 | 142.75 | -0.97% | 37,403 |
| Dec 12, 2025 | 148.45 | 149.05 | 143.70 | 144.15 | 144.15 | -1.91% | 41,097 |
| Dec 11, 2025 | 147.85 | 149.90 | 145.45 | 146.95 | 146.95 | -2.33% | 43,569 |
| Dec 10, 2025 | 159.05 | 159.55 | 148.45 | 150.45 | 150.45 | -7.30% | 170,779 |
| Dec 9, 2025 | 160.10 | 162.90 | 157.70 | 162.30 | 162.30 | 0.93% | 52,415 |
| Dec 8, 2025 | 168.40 | 169.45 | 159.60 | 160.80 | 160.80 | -5.99% | 76,996 |
| Dec 5, 2025 | 167.00 | 172.90 | 166.35 | 171.05 | 171.05 | 2.61% | 807,435 |
| Dec 4, 2025 | 158.00 | 175.85 | 155.40 | 166.70 | 166.70 | 7.62% | 3,565,522 |
| Dec 3, 2025 | 154.10 | 155.95 | 150.95 | 154.90 | 154.90 | 0.36% | 39,602 |
| Dec 2, 2025 | 154.85 | 156.00 | 153.05 | 154.35 | 154.35 | -0.96% | 41,027 |
| Dec 1, 2025 | 165.00 | 165.95 | 155.15 | 155.85 | 155.85 | -6.26% | 61,573 |
| Nov 28, 2025 | 164.00 | 172.10 | 164.00 | 166.25 | 166.25 | 0.33% | 15,443 |
| Nov 27, 2025 | 168.00 | 170.05 | 164.75 | 165.70 | 165.70 | -0.69% | 29,485 |
| Nov 26, 2025 | 173.00 | 173.05 | 165.65 | 166.85 | 166.85 | -3.11% | 26,650 |
| Nov 25, 2025 | 169.00 | 178.00 | 167.65 | 172.20 | 172.20 | 1.56% | 104,944 |
| Nov 24, 2025 | 163.50 | 171.80 | 158.75 | 169.55 | 169.55 | 6.07% | 145,229 |
| Nov 21, 2025 | 160.95 | 162.20 | 158.75 | 159.85 | 159.85 | -1.14% | 26,799 |
| Nov 20, 2025 | 161.65 | 163.30 | 158.30 | 161.70 | 161.70 | 0.53% | 38,077 |
| Nov 19, 2025 | 168.95 | 168.95 | 160.10 | 160.85 | 160.85 | -3.51% | 22,839 |
| Nov 18, 2025 | 161.00 | 168.60 | 161.00 | 166.70 | 166.70 | 1.99% | 49,981 |
| Nov 17, 2025 | 161.05 | 165.20 | 160.50 | 163.45 | 163.45 | 0.96% | 25,520 |
| Nov 14, 2025 | 168.65 | 168.70 | 160.35 | 161.90 | 161.90 | -3.20% | 35,358 |
| Nov 13, 2025 | 159.80 | 171.00 | 157.65 | 167.25 | 167.25 | 4.34% | 170,934 |