Bliss GVS Pharma Limited (BOM:506197)
India · Delayed Price · Currency is INR 519.50
-4.55 (-0.87%)
At close: Aug 17, 2026
Bliss GVS Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 460.00 | 495.00 | 459.05 | 492.50 | 491.54 | 7.12% | 56,808 |
| Jun 24, 2026 | 472.70 | 480.55 | 459.35 | 459.75 | 458.85 | -2.06% | 38,031 |
| Jun 23, 2026 | 467.90 | 477.40 | 456.00 | 469.40 | 468.48 | -0.82% | 52,933 |
| Jun 22, 2026 | 487.55 | 487.55 | 464.60 | 473.30 | 472.37 | -2.73% | 31,382 |
| Jun 19, 2026 | 479.95 | 493.70 | 476.00 | 486.60 | 485.65 | 1.02% | 34,789 |
| Jun 18, 2026 | 478.90 | 486.15 | 471.10 | 481.70 | 480.76 | 1.51% | 56,357 |
| Jun 17, 2026 | 456.00 | 477.30 | 453.00 | 474.55 | 473.62 | 4.68% | 92,329 |
| Jun 16, 2026 | 440.00 | 459.00 | 426.65 | 453.35 | 452.46 | 3.10% | 68,899 |
| Jun 15, 2026 | 440.00 | 449.00 | 434.45 | 439.70 | 438.84 | 0.37% | 38,239 |
| Jun 12, 2026 | 442.75 | 449.00 | 435.60 | 438.10 | 437.24 | 0.47% | 30,367 |
| Jun 11, 2026 | 429.00 | 439.90 | 425.00 | 436.05 | 435.20 | 2.91% | 72,636 |
| Jun 10, 2026 | 422.15 | 428.40 | 408.70 | 423.70 | 422.87 | 0.75% | 117,891 |
| Jun 9, 2026 | 427.15 | 429.10 | 415.25 | 420.55 | 419.73 | 0.33% | 38,918 |
| Jun 8, 2026 | 430.70 | 446.75 | 417.60 | 419.15 | 418.33 | -4.31% | 94,692 |
| Jun 5, 2026 | 456.40 | 456.40 | 433.05 | 438.05 | 437.19 | -4.12% | 76,119 |