Bliss GVS Pharma Limited (BOM:506197)
India · Delayed Price · Currency is INR 709.30
+23.40 (3.41%)
At close: Sep 25, 2026
Bliss GVS Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 504.00 | 513.00 | 492.10 | 505.05 | 505.05 | 3.29% | 31,363 |
| Aug 4, 2026 | 479.65 | 488.95 | 472.10 | 488.95 | 488.95 | 4.99% | 12,188 |
| Aug 3, 2026 | 467.40 | 482.00 | 463.05 | 465.70 | 465.70 | -0.36% | 7,845 |
| Jul 31, 2026 | 452.70 | 472.00 | 452.10 | 467.40 | 467.40 | 2.93% | 9,128 |
| Jul 30, 2026 | 456.00 | 467.75 | 452.55 | 454.10 | 454.10 | -0.86% | 6,509 |
| Jul 29, 2026 | 442.00 | 469.40 | 441.70 | 458.05 | 458.05 | 1.70% | 13,714 |
| Jul 28, 2026 | 455.00 | 459.90 | 448.00 | 450.40 | 450.40 | -2.30% | 8,564 |
| Jul 27, 2026 | 474.00 | 474.00 | 451.15 | 461.00 | 461.00 | -0.55% | 20,546 |
| Jul 24, 2026 | 455.00 | 467.30 | 446.20 | 463.55 | 463.55 | 0.15% | 10,255 |
| Jul 23, 2026 | 441.00 | 470.55 | 441.00 | 462.85 | 462.85 | 3.28% | 123,837 |
| Jul 22, 2026 | 468.50 | 468.50 | 445.35 | 448.15 | 448.15 | -4.09% | 24,113 |
| Jul 21, 2026 | 478.95 | 484.95 | 465.55 | 467.25 | 467.25 | -4.52% | 17,056 |
| Jul 20, 2026 | 483.00 | 500.00 | 460.60 | 489.35 | 489.35 | 1.42% | 21,502 |
| Jul 17, 2026 | 514.00 | 514.00 | 479.00 | 482.50 | 482.50 | -4.24% | 8,858 |