Bliss GVS Pharma Limited (BOM:506197)
India · Delayed Price · Currency is INR 658.80
+2.85 (0.43%)
At close: Oct 16, 2026
Bliss GVS Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 642.20 | 665.20 | 636.70 | 658.80 | 658.80 | 0.43% | 5,120 |
| Oct 15, 2026 | 670.95 | 672.50 | 645.20 | 655.95 | 655.95 | -0.78% | 4,456 |
| Oct 14, 2026 | 669.60 | 679.95 | 660.20 | 661.10 | 661.10 | -1.50% | 7,418 |
| Oct 13, 2026 | 662.15 | 688.80 | 655.00 | 671.15 | 671.15 | -0.24% | 2,327 |
| Oct 12, 2026 | 658.00 | 676.75 | 658.00 | 672.75 | 672.75 | 4.38% | 5,978 |
| Oct 9, 2026 | 662.30 | 669.90 | 637.75 | 644.55 | 644.55 | -3.98% | 11,236 |
| Oct 8, 2026 | 690.90 | 690.90 | 661.55 | 671.30 | 671.30 | -0.98% | 3,923 |
| Oct 7, 2026 | 681.00 | 684.00 | 665.10 | 677.95 | 677.95 | 1.18% | 8,350 |
| Oct 6, 2026 | 663.60 | 693.00 | 662.00 | 670.05 | 670.05 | 1.45% | 54,903 |
| Oct 5, 2026 | 684.20 | 690.00 | 652.80 | 660.45 | 660.45 | -3.47% | 13,639 |
| Oct 1, 2026 | 682.00 | 711.90 | 665.00 | 684.20 | 684.20 | -1.60% | 13,100 |
| Sep 30, 2026 | 716.95 | 718.00 | 690.05 | 695.35 | 695.35 | -2.07% | 14,650 |
| Sep 29, 2026 | 730.00 | 730.00 | 700.75 | 710.05 | 710.05 | -3.74% | 61,331 |
| Sep 28, 2026 | 705.00 | 744.75 | 705.00 | 737.60 | 737.60 | 3.99% | 239,053 |
| Sep 25, 2026 | 695.00 | 717.00 | 671.00 | 709.30 | 709.30 | 3.41% | 7,861 |
| Sep 24, 2026 | 711.80 | 711.80 | 680.10 | 685.90 | 685.90 | -1.59% | 9,839 |
| Sep 23, 2026 | 688.00 | 724.90 | 685.90 | 696.95 | 696.95 | 0.95% | 17,065 |
| Sep 22, 2026 | 669.90 | 690.40 | 657.55 | 690.40 | 690.40 | 5.00% | 6,629 |
| Sep 21, 2026 | 694.95 | 694.95 | 650.25 | 657.55 | 657.55 | -3.36% | 8,152 |
| Sep 18, 2026 | 698.95 | 720.00 | 676.00 | 680.40 | 680.40 | -1.41% | 9,828 |
| Sep 17, 2026 | 657.00 | 713.85 | 657.00 | 690.10 | 690.10 | 1.50% | 11,202 |
| Sep 16, 2026 | 680.00 | 688.00 | 652.05 | 679.90 | 679.90 | -0.94% | 47,010 |
| Sep 15, 2026 | 698.10 | 722.00 | 686.35 | 686.35 | 686.35 | -5.00% | 9,709 |
| Sep 11, 2026 | 703.70 | 725.00 | 680.00 | 722.45 | 722.45 | 2.66% | 11,738 |
| Sep 10, 2026 | 680.00 | 710.00 | 676.60 | 703.70 | 703.70 | 1.59% | 61,172 |
| Sep 9, 2026 | 733.75 | 733.75 | 690.00 | 692.70 | 692.70 | -4.48% | 18,410 |
| Sep 8, 2026 | 697.00 | 729.90 | 691.00 | 725.20 | 725.20 | 4.13% | 23,265 |
| Sep 7, 2026 | 680.00 | 702.10 | 673.05 | 696.45 | 696.45 | 4.15% | 14,620 |
| Sep 4, 2026 | 647.90 | 668.70 | 611.10 | 668.70 | 668.70 | 4.99% | 8,933 |
| Sep 3, 2026 | 657.00 | 670.50 | 626.00 | 636.90 | 636.90 | -1.86% | 17,638 |
| Sep 2, 2026 | 639.95 | 657.00 | 605.35 | 649.00 | 649.00 | 3.07% | 12,351 |
| Sep 1, 2026 | 620.00 | 634.65 | 591.65 | 629.65 | 629.65 | 2.15% | 19,220 |
| Aug 31, 2026 | 590.00 | 616.40 | 577.00 | 616.40 | 616.40 | 5.00% | 32,959 |
| Aug 28, 2026 | 569.80 | 587.05 | 553.10 | 587.05 | 587.05 | 5.00% | 10,212 |
| Aug 27, 2026 | 570.00 | 578.90 | 556.35 | 559.10 | 559.10 | -2.05% | 10,492 |
| Aug 26, 2026 | 559.00 | 577.95 | 555.00 | 570.80 | 570.80 | 1.89% | 7,835 |
| Aug 25, 2026 | 555.00 | 571.50 | 548.00 | 560.20 | 560.20 | -0.69% | 8,958 |
| Aug 24, 2026 | 560.10 | 580.00 | 553.15 | 564.10 | 564.10 | -3.12% | 31,252 |
| Aug 21, 2026 | 589.85 | 594.00 | 558.35 | 582.25 | 582.25 | 0.52% | 16,396 |
| Aug 20, 2026 | 582.00 | 601.30 | 570.00 | 579.25 | 579.25 | 1.14% | 46,731 |
| Aug 19, 2026 | 569.75 | 572.70 | 551.05 | 572.70 | 572.70 | 5.00% | 26,853 |
| Aug 18, 2026 | 527.00 | 545.45 | 504.10 | 545.45 | 545.45 | 5.00% | 31,844 |
| Aug 17, 2026 | 528.00 | 535.00 | 514.60 | 519.50 | 519.50 | -0.87% | 24,704 |
| Aug 14, 2026 | 527.00 | 533.95 | 500.00 | 524.05 | 524.05 | 2.23% | 63,919 |
| Aug 13, 2026 | 512.50 | 512.60 | 506.20 | 512.60 | 512.60 | 5.00% | 30,739 |
| Aug 12, 2026 | 495.45 | 505.00 | 480.10 | 488.20 | 488.20 | -1.46% | 9,177 |
| Aug 11, 2026 | 478.90 | 500.95 | 467.00 | 495.45 | 495.45 | 3.81% | 12,551 |
| Aug 10, 2026 | 478.85 | 498.00 | 468.00 | 477.25 | 477.25 | 0.03% | 14,807 |
| Aug 7, 2026 | 502.95 | 502.95 | 473.75 | 477.10 | 477.10 | -3.34% | 8,795 |
| Aug 6, 2026 | 500.00 | 508.00 | 490.00 | 493.60 | 493.60 | -2.27% | 16,498 |