Bliss GVS Pharma Limited (NSE:BLISSGVS)
India · Delayed Price · Currency is INR 228.20
-1.81 (-0.79%)
Feb 19, 2026, 2:10 PM IST
Bliss GVS Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 230.70 | 234.74 | 228.25 | 228.75 | - | -0.55% | 1,847,032 |
| Feb 18, 2026 | 233.00 | 236.99 | 227.01 | 230.01 | 230.01 | -0.51% | 3,998,150 |
| Feb 17, 2026 | 222.00 | 243.90 | 220.00 | 231.20 | 230.70 | 4.16% | 12,820,440 |
| Feb 16, 2026 | 215.99 | 224.95 | 213.65 | 221.97 | 221.49 | 1.91% | 2,639,296 |
| Feb 13, 2026 | 218.00 | 224.99 | 209.02 | 217.82 | 217.35 | -0.17% | 6,571,043 |
| Feb 12, 2026 | 215.00 | 225.20 | 212.85 | 218.20 | 217.73 | 1.86% | 6,072,672 |
| Feb 11, 2026 | 208.00 | 216.75 | 202.01 | 214.22 | 213.76 | 2.96% | 9,287,791 |
| Feb 10, 2026 | 208.00 | 214.77 | 199.75 | 208.07 | 207.62 | 2.20% | 9,757,684 |
| Feb 9, 2026 | 183.50 | 205.80 | 183.50 | 203.60 | 203.16 | 11.14% | 9,078,679 |
| Feb 6, 2026 | 185.00 | 185.50 | 177.38 | 183.20 | 182.80 | -1.39% | 1,126,031 |
| Feb 5, 2026 | 183.15 | 188.80 | 182.44 | 185.78 | 185.38 | 0.81% | 1,986,257 |
| Feb 4, 2026 | 179.00 | 186.40 | 178.03 | 184.28 | 183.88 | 2.08% | 1,596,520 |
| Feb 3, 2026 | 175.00 | 183.00 | 175.00 | 180.52 | 180.13 | 4.49% | 1,832,994 |
| Feb 2, 2026 | 168.70 | 174.98 | 166.36 | 172.77 | 172.40 | 1.33% | 900,462 |
| Feb 1, 2026 | 176.00 | 185.00 | 167.20 | 170.50 | 170.13 | -3.53% | 1,075,333 |
| Jan 30, 2026 | 181.00 | 181.40 | 175.52 | 176.73 | 176.35 | -3.49% | 1,324,994 |
| Jan 29, 2026 | 168.00 | 187.57 | 168.00 | 183.13 | 182.73 | 9.18% | 7,022,949 |
| Jan 28, 2026 | 166.83 | 169.76 | 164.70 | 167.73 | 167.37 | 0.36% | 683,807 |
| Jan 27, 2026 | 164.89 | 168.50 | 158.72 | 167.13 | 166.77 | 3.14% | 1,372,062 |
| Jan 23, 2026 | 158.00 | 168.00 | 157.66 | 162.04 | 161.69 | 4.75% | 4,807,604 |
| Jan 22, 2026 | 157.00 | 158.00 | 153.12 | 154.69 | 154.36 | 0.35% | 1,223,612 |
| Jan 21, 2026 | 156.00 | 160.14 | 152.26 | 154.15 | 153.82 | -1.73% | 1,845,987 |
| Jan 20, 2026 | 165.00 | 165.00 | 156.00 | 156.87 | 156.53 | -4.47% | 1,296,166 |
| Jan 19, 2026 | 172.50 | 172.50 | 163.20 | 164.21 | 163.85 | -4.58% | 1,146,773 |
| Jan 16, 2026 | 164.70 | 174.20 | 162.46 | 172.09 | 171.72 | 4.71% | 4,358,913 |
| Jan 14, 2026 | 164.00 | 168.00 | 161.64 | 164.35 | 163.99 | 1.14% | 2,269,157 |
| Jan 13, 2026 | 172.20 | 173.99 | 160.20 | 162.49 | 162.14 | -5.64% | 3,533,242 |
| Jan 12, 2026 | 176.69 | 176.70 | 167.90 | 172.21 | 171.84 | -1.76% | 3,170,110 |
| Jan 9, 2026 | 181.00 | 182.40 | 171.75 | 175.29 | 174.91 | -3.78% | 6,338,431 |
| Jan 8, 2026 | 182.81 | 188.40 | 180.00 | 182.18 | 181.79 | -2.39% | 11,160,970 |
| Jan 7, 2026 | 189.70 | 195.80 | 181.55 | 186.64 | 186.24 | 2.28% | 39,564,470 |
| Jan 6, 2026 | 161.20 | 192.00 | 160.15 | 182.48 | 182.09 | 13.75% | 57,529,930 |
| Jan 5, 2026 | 163.31 | 164.12 | 158.50 | 160.42 | 160.07 | -1.47% | 1,013,201 |
| Jan 2, 2026 | 163.75 | 168.88 | 161.15 | 162.82 | 162.47 | 0.44% | 1,774,332 |
| Jan 1, 2026 | 164.90 | 164.90 | 161.45 | 162.11 | 161.76 | -0.78% | 411,099 |
| Dec 31, 2025 | 161.90 | 166.00 | 160.50 | 163.39 | 163.04 | 0.60% | 1,187,472 |
| Dec 30, 2025 | 162.60 | 163.92 | 161.30 | 162.41 | 162.06 | -0.73% | 508,426 |
| Dec 29, 2025 | 165.38 | 167.99 | 162.20 | 163.60 | 163.25 | -1.88% | 540,238 |
| Dec 26, 2025 | 174.48 | 175.78 | 165.40 | 166.73 | 166.37 | -5.22% | 1,175,834 |
| Dec 24, 2025 | 179.30 | 180.25 | 171.70 | 175.92 | 175.54 | -1.72% | 1,492,326 |
| Dec 23, 2025 | 174.51 | 183.78 | 171.69 | 179.00 | 178.61 | 1.85% | 2,515,781 |
| Dec 22, 2025 | 171.15 | 179.95 | 169.00 | 175.75 | 175.37 | 1.65% | 4,668,884 |
| Dec 19, 2025 | 160.00 | 177.00 | 158.29 | 172.90 | 172.53 | 8.05% | 17,888,220 |
| Dec 18, 2025 | 145.06 | 167.70 | 144.50 | 160.02 | 159.67 | 10.51% | 28,029,520 |
| Dec 17, 2025 | 144.84 | 146.31 | 143.15 | 144.80 | 144.49 | 0.80% | 443,425 |
| Dec 16, 2025 | 143.09 | 144.65 | 140.80 | 143.65 | 143.34 | 0.62% | 485,026 |
| Dec 15, 2025 | 144.00 | 144.00 | 141.40 | 142.76 | 142.45 | -1.12% | 517,867 |
| Dec 12, 2025 | 148.00 | 149.00 | 143.50 | 144.37 | 144.06 | -1.64% | 674,257 |
| Dec 11, 2025 | 147.00 | 150.00 | 145.38 | 146.77 | 146.45 | -2.15% | 1,090,271 |
| Dec 10, 2025 | 159.30 | 160.00 | 148.26 | 150.00 | 149.68 | -7.52% | 2,171,967 |