Bliss GVS Pharma Limited (NSE:BLISSGVS)
India · Delayed Price · Currency is INR 159.90
-2.90 (-1.78%)
Aug 28, 2025, 3:30 PM IST
Bliss GVS Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 161.56 | 162.61 | 158.21 | 159.74 | 159.74 | -1.88% | 302,290 |
| Aug 26, 2025 | 158.23 | 164.20 | 157.22 | 162.80 | 162.80 | 2.38% | 698,835 |
| Aug 25, 2025 | 162.49 | 163.64 | 158.21 | 159.02 | 159.02 | -1.41% | 594,510 |
| Aug 22, 2025 | 163.95 | 164.95 | 160.35 | 161.30 | 161.30 | -1.56% | 365,361 |
| Aug 21, 2025 | 166.39 | 167.37 | 163.10 | 163.85 | 163.85 | -1.47% | 584,513 |
| Aug 20, 2025 | 175.00 | 185.35 | 165.10 | 166.30 | 166.30 | -4.41% | 4,972,062 |
| Aug 19, 2025 | 175.80 | 177.76 | 171.30 | 173.97 | 173.97 | -0.38% | 495,410 |
| Aug 18, 2025 | 170.41 | 177.88 | 168.37 | 174.63 | 174.63 | 3.12% | 649,453 |
| Aug 14, 2025 | 171.50 | 173.70 | 168.00 | 169.34 | 169.34 | -0.79% | 286,090 |
| Aug 13, 2025 | 175.15 | 178.73 | 169.67 | 170.68 | 170.68 | -2.34% | 545,674 |
| Aug 12, 2025 | 173.70 | 175.72 | 172.37 | 174.77 | 174.77 | 0.87% | 306,446 |
| Aug 11, 2025 | 178.60 | 179.53 | 172.00 | 173.27 | 173.27 | -2.36% | 415,074 |
| Aug 8, 2025 | 177.00 | 187.94 | 175.53 | 177.45 | 177.45 | 0.32% | 2,558,059 |
| Aug 7, 2025 | 173.28 | 179.95 | 171.80 | 176.89 | 176.89 | 2.08% | 1,111,227 |
| Aug 6, 2025 | 182.74 | 186.30 | 172.01 | 173.28 | 173.28 | -3.25% | 1,740,308 |
| Aug 5, 2025 | 182.00 | 182.70 | 176.72 | 179.11 | 179.11 | -0.37% | 627,799 |
| Aug 4, 2025 | 174.99 | 183.19 | 174.00 | 179.78 | 179.78 | 3.48% | 1,372,879 |
| Aug 1, 2025 | 175.20 | 178.80 | 172.65 | 173.73 | 173.73 | -1.47% | 697,113 |
| Jul 31, 2025 | 183.17 | 190.97 | 173.25 | 176.33 | 176.33 | -3.73% | 4,838,181 |
| Jul 30, 2025 | 167.50 | 186.62 | 167.50 | 183.17 | 183.17 | 17.78% | 18,621,874 |
| Jul 29, 2025 | 157.10 | 159.20 | 153.96 | 155.52 | 155.52 | 0.26% | 273,284 |
| Jul 28, 2025 | 154.00 | 161.40 | 154.00 | 155.11 | 155.11 | 0.98% | 677,923 |
| Jul 25, 2025 | 153.00 | 154.59 | 150.29 | 153.61 | 153.61 | 0.51% | 188,521 |
| Jul 24, 2025 | 156.15 | 158.30 | 151.30 | 152.83 | 152.83 | -2.56% | 242,403 |
| Jul 23, 2025 | 158.90 | 161.00 | 156.36 | 156.84 | 156.34 | -1.12% | 157,574 |
| Jul 22, 2025 | 163.50 | 165.70 | 157.36 | 158.62 | 158.11 | -2.10% | 592,045 |
| Jul 21, 2025 | 159.00 | 163.00 | 157.21 | 162.02 | 161.50 | 0.80% | 437,478 |
| Jul 18, 2025 | 158.00 | 162.90 | 156.24 | 160.74 | 160.23 | 2.67% | 606,814 |
| Jul 17, 2025 | 158.14 | 162.00 | 154.52 | 156.56 | 156.06 | -1.00% | 294,841 |
| Jul 16, 2025 | 154.90 | 159.11 | 153.06 | 158.14 | 157.64 | 2.52% | 331,443 |
| Jul 15, 2025 | 152.55 | 155.65 | 152.55 | 154.25 | 153.76 | 0.71% | 198,063 |
| Jul 14, 2025 | 154.83 | 155.70 | 152.00 | 153.16 | 152.67 | -0.43% | 247,602 |
| Jul 11, 2025 | 154.47 | 158.50 | 153.48 | 153.82 | 153.33 | 0.02% | 371,977 |
| Jul 10, 2025 | 156.49 | 158.05 | 151.51 | 153.79 | 153.30 | -1.40% | 352,871 |
| Jul 9, 2025 | 160.87 | 161.56 | 155.02 | 155.97 | 155.47 | -3.05% | 294,220 |
| Jul 8, 2025 | 163.70 | 164.90 | 158.25 | 160.88 | 160.37 | -1.28% | 623,883 |
| Jul 7, 2025 | 156.25 | 164.70 | 155.50 | 162.97 | 162.45 | 4.30% | 1,331,124 |
| Jul 4, 2025 | 156.50 | 159.03 | 155.08 | 156.25 | 155.75 | -0.04% | 255,589 |
| Jul 3, 2025 | 155.00 | 160.74 | 155.00 | 156.31 | 155.81 | 0.78% | 592,961 |
| Jul 2, 2025 | 154.15 | 156.60 | 153.90 | 155.10 | 154.61 | -0.24% | 179,695 |
| Jul 1, 2025 | 158.50 | 159.65 | 153.51 | 155.47 | 154.97 | -1.57% | 441,547 |
| Jun 30, 2025 | 159.50 | 161.80 | 157.75 | 157.95 | 157.45 | 0.17% | 457,951 |
| Jun 27, 2025 | 150.45 | 159.25 | 148.32 | 157.68 | 157.18 | 5.96% | 1,470,313 |
| Jun 26, 2025 | 150.40 | 154.68 | 147.63 | 148.81 | 148.34 | -0.29% | 397,591 |
| Jun 25, 2025 | 148.11 | 151.90 | 148.11 | 149.25 | 148.77 | 0.37% | 320,817 |
| Jun 24, 2025 | 151.00 | 152.89 | 148.02 | 148.70 | 148.23 | 0.11% | 797,302 |
| Jun 23, 2025 | 137.45 | 154.35 | 135.59 | 148.54 | 148.07 | 7.30% | 3,467,330 |
| Jun 20, 2025 | 134.15 | 139.38 | 134.15 | 138.44 | 138.00 | 2.18% | 482,757 |
| Jun 19, 2025 | 140.00 | 141.47 | 134.15 | 135.49 | 135.06 | -2.97% | 240,968 |
| Jun 18, 2025 | 141.78 | 144.31 | 139.00 | 139.64 | 139.19 | -1.55% | 463,292 |