Bliss GVS Pharma Limited (BOM:506197)
India · Delayed Price · Currency is INR 396.35
+15.25 (4.00%)
At close: May 27, 2026
Bliss GVS Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 384.00 | 399.00 | 374.45 | 396.35 | 396.35 | 4.00% | 519,783 |
| May 26, 2026 | 321.90 | 381.10 | 320.65 | 381.10 | 381.10 | 19.99% | 1,252,031 |
| May 25, 2026 | 329.20 | 329.45 | 305.50 | 317.60 | 317.60 | 5.80% | 320,261 |
| May 22, 2026 | 295.95 | 304.30 | 292.50 | 300.20 | 300.20 | 1.78% | 81,396 |
| May 21, 2026 | 290.60 | 301.20 | 287.90 | 294.95 | 294.95 | 1.53% | 130,166 |
| May 20, 2026 | 284.05 | 291.95 | 278.50 | 290.50 | 290.50 | 2.61% | 64,233 |
| May 19, 2026 | 290.80 | 296.85 | 279.60 | 283.10 | 283.10 | -1.24% | 117,754 |
| May 18, 2026 | 273.00 | 291.90 | 273.00 | 286.65 | 286.65 | 3.04% | 165,336 |
| May 15, 2026 | 287.90 | 287.90 | 273.00 | 278.20 | 278.20 | -3.69% | 208,469 |
| May 14, 2026 | 280.15 | 293.15 | 275.05 | 288.85 | 288.85 | 3.18% | 215,709 |
| May 13, 2026 | 277.35 | 285.05 | 268.35 | 279.95 | 279.95 | 2.60% | 172,490 |
| May 12, 2026 | 273.35 | 285.05 | 270.75 | 272.85 | 272.85 | 0.59% | 125,500 |
| May 11, 2026 | 271.30 | 277.00 | 266.05 | 271.25 | 271.25 | 0.71% | 48,952 |
| May 8, 2026 | 276.85 | 276.85 | 269.05 | 269.35 | 269.35 | -0.94% | 124,406 |
| May 7, 2026 | 268.20 | 276.00 | 268.20 | 271.90 | 271.90 | 1.66% | 25,731 |
| May 6, 2026 | 272.70 | 274.40 | 265.30 | 267.45 | 267.45 | -0.83% | 36,946 |
| May 5, 2026 | 274.40 | 277.20 | 269.00 | 269.70 | 269.70 | -1.71% | 20,702 |
| May 4, 2026 | 279.55 | 279.55 | 270.95 | 274.40 | 274.40 | -0.67% | 31,831 |
| Apr 30, 2026 | 270.15 | 279.00 | 265.20 | 276.25 | 276.25 | 3.17% | 100,205 |
| Apr 29, 2026 | 266.60 | 275.80 | 265.30 | 267.75 | 267.75 | -0.58% | 73,785 |
| Apr 28, 2026 | 273.50 | 280.20 | 268.15 | 269.30 | 269.30 | -1.61% | 60,772 |
| Apr 27, 2026 | 265.00 | 276.40 | 264.50 | 273.70 | 273.70 | 4.23% | 35,940 |
| Apr 24, 2026 | 269.85 | 269.95 | 256.35 | 262.60 | 262.60 | -2.36% | 68,141 |
| Apr 23, 2026 | 270.85 | 277.80 | 267.90 | 268.95 | 268.95 | -1.75% | 49,543 |
| Apr 22, 2026 | 259.10 | 277.05 | 259.10 | 273.75 | 273.75 | 5.84% | 111,511 |
| Apr 21, 2026 | 255.45 | 264.25 | 251.85 | 258.65 | 258.65 | 2.07% | 67,037 |
| Apr 20, 2026 | 258.20 | 265.45 | 252.70 | 253.40 | 253.40 | -1.92% | 141,773 |
| Apr 17, 2026 | 262.00 | 262.00 | 256.95 | 258.35 | 258.35 | -0.37% | 40,098 |
| Apr 16, 2026 | 259.60 | 262.85 | 253.75 | 259.30 | 259.30 | 0.97% | 65,942 |
| Apr 15, 2026 | 265.00 | 267.15 | 256.00 | 256.80 | 256.80 | -1.61% | 44,045 |
| Apr 13, 2026 | 255.00 | 263.90 | 248.00 | 261.00 | 261.00 | 0.91% | 190,144 |
| Apr 10, 2026 | 259.25 | 261.60 | 253.30 | 258.65 | 258.65 | 1.71% | 94,601 |
| Apr 9, 2026 | 252.00 | 265.00 | 251.10 | 254.30 | 254.30 | 0.65% | 146,901 |
| Apr 8, 2026 | 250.95 | 254.70 | 241.20 | 252.65 | 252.65 | 6.76% | 105,727 |
| Apr 7, 2026 | 237.50 | 244.65 | 233.95 | 236.65 | 236.65 | -0.15% | 75,794 |
| Apr 6, 2026 | 234.15 | 238.60 | 229.00 | 237.00 | 237.00 | 1.15% | 108,138 |
| Apr 2, 2026 | 230.80 | 235.60 | 220.70 | 234.30 | 234.30 | 2.23% | 162,741 |
| Apr 1, 2026 | 225.00 | 233.50 | 221.95 | 229.20 | 229.20 | 6.33% | 173,058 |
| Mar 30, 2026 | 215.30 | 226.85 | 214.25 | 215.55 | 215.55 | -1.62% | 101,822 |
| Mar 27, 2026 | 224.35 | 225.40 | 213.65 | 219.10 | 219.10 | -2.03% | 125,043 |
| Mar 25, 2026 | 210.55 | 231.65 | 207.00 | 223.65 | 223.65 | 8.33% | 256,917 |
| Mar 24, 2026 | 203.55 | 209.25 | 196.65 | 206.45 | 206.45 | 5.93% | 45,555 |
| Mar 23, 2026 | 210.25 | 210.25 | 193.65 | 194.90 | 194.90 | -7.59% | 44,111 |
| Mar 20, 2026 | 208.65 | 216.00 | 208.65 | 210.90 | 210.90 | 1.74% | 755,299 |
| Mar 19, 2026 | 211.00 | 214.00 | 206.00 | 207.30 | 207.30 | -3.94% | 33,248 |
| Mar 18, 2026 | 213.10 | 219.55 | 209.60 | 215.80 | 215.80 | 2.57% | 26,040 |
| Mar 17, 2026 | 207.00 | 213.30 | 202.30 | 210.40 | 210.40 | 4.34% | 48,108 |
| Mar 16, 2026 | 201.00 | 206.95 | 195.00 | 201.65 | 201.65 | -0.76% | 59,408 |
| Mar 13, 2026 | 209.20 | 211.05 | 202.75 | 203.20 | 203.20 | -2.94% | 34,130 |
| Mar 12, 2026 | 212.10 | 213.65 | 207.35 | 209.35 | 209.35 | -3.15% | 26,921 |