Bliss GVS Pharma Limited (BOM:506197)
India · Delayed Price · Currency is INR 668.70
+31.80 (4.99%)
At close: Sep 4, 2026
Bliss GVS Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,435 |
| 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 |
| Jul 16, 2026 | 522.00 | 522.00 | 500.20 | 503.85 | 503.85 | -1.91% | 8,405 |
| Jul 15, 2026 | 529.80 | 529.80 | 506.00 | 513.65 | 513.65 | -1.77% | 9,235 |
| Jul 14, 2026 | 532.00 | 532.00 | 515.05 | 522.90 | 522.90 | 0.22% | 10,715 |
| Jul 13, 2026 | 522.00 | 535.00 | 510.00 | 521.75 | 521.75 | 0.12% | 12,044 |
| Jul 10, 2026 | 527.00 | 533.05 | 512.00 | 521.10 | 521.10 | -0.50% | 13,853 |
| Jul 9, 2026 | 519.75 | 527.00 | 503.80 | 523.70 | 523.70 | 2.86% | 10,318 |
| Jul 8, 2026 | 513.85 | 529.95 | 494.00 | 509.15 | 509.15 | -0.27% | 12,487 |
| Jul 7, 2026 | 491.90 | 513.05 | 472.20 | 511.55 | 510.55 | 4.69% | 14,982 |
| Jul 6, 2026 | 506.00 | 519.90 | 481.10 | 488.65 | 487.69 | -3.46% | 21,699 |
| Jul 3, 2026 | 524.70 | 526.75 | 500.20 | 506.15 | 505.16 | -3.87% | 16,728 |
| Jul 2, 2026 | 523.55 | 533.20 | 523.55 | 526.50 | 525.47 | 0.31% | 20,865 |
| Jul 1, 2026 | 540.00 | 547.75 | 515.00 | 524.85 | 523.82 | -2.76% | 40,152 |
| Jun 30, 2026 | 535.90 | 552.90 | 530.35 | 539.75 | 538.69 | 1.77% | 169,431 |
| Jun 29, 2026 | 490.25 | 541.75 | 490.25 | 530.35 | 529.31 | 7.69% | 164,642 |