Bliss GVS Pharma Limited (NSE:BLISSGVS)
India · Delayed Price · Currency is INR 236.50
+2.32 (0.99%)
Apr 6, 2026, 3:30 PM IST
NSE:BLISSGVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 229.65 | 236.15 | 220.30 | 234.18 | 234.18 | 2.08% | 2,354,135 |
| Apr 1, 2026 | 228.00 | 233.80 | 221.87 | 229.40 | 229.40 | 6.41% | 3,017,285 |
| Mar 30, 2026 | 215.20 | 226.85 | 214.13 | 215.59 | 215.59 | -1.10% | 1,853,918 |
| Mar 27, 2026 | 224.00 | 225.74 | 213.61 | 217.98 | 217.98 | -2.72% | 1,885,097 |
| Mar 25, 2026 | 208.00 | 232.00 | 206.35 | 224.08 | 224.08 | 8.49% | 10,438,680 |
| Mar 24, 2026 | 199.87 | 209.77 | 196.60 | 206.55 | 206.55 | 6.23% | 863,407 |
| Mar 23, 2026 | 210.00 | 210.01 | 193.07 | 194.43 | 194.43 | -7.52% | 815,939 |
| Mar 20, 2026 | 210.00 | 215.92 | 208.66 | 210.23 | 210.23 | 1.47% | 1,535,471 |
| Mar 19, 2026 | 211.51 | 214.16 | 205.95 | 207.19 | 207.19 | -3.82% | 1,613,470 |
| Mar 18, 2026 | 210.76 | 219.80 | 208.65 | 215.41 | 215.41 | 2.21% | 859,103 |
| Mar 17, 2026 | 204.94 | 213.74 | 202.20 | 210.76 | 210.76 | 4.26% | 871,529 |
| Mar 16, 2026 | 201.05 | 206.96 | 194.90 | 202.15 | 202.15 | -0.59% | 1,356,273 |
| Mar 13, 2026 | 208.00 | 211.06 | 202.80 | 203.34 | 203.34 | -2.80% | 1,019,086 |
| Mar 12, 2026 | 214.57 | 214.57 | 207.40 | 209.20 | 209.20 | -3.26% | 1,007,361 |
| Mar 11, 2026 | 223.54 | 228.00 | 215.10 | 216.26 | 216.26 | -3.03% | 1,674,280 |
| Mar 10, 2026 | 207.00 | 224.30 | 204.13 | 223.02 | 223.02 | 9.19% | 2,458,307 |
| Mar 9, 2026 | 208.91 | 210.80 | 201.20 | 204.25 | 204.25 | -4.51% | 1,515,021 |
| Mar 6, 2026 | 216.00 | 218.17 | 213.00 | 213.89 | 213.89 | -1.24% | 668,309 |
| Mar 5, 2026 | 218.86 | 225.99 | 213.86 | 216.57 | 216.57 | 0.45% | 1,182,526 |
| Mar 4, 2026 | 209.00 | 218.00 | 208.01 | 215.61 | 215.61 | 0.79% | 1,350,928 |
| Mar 2, 2026 | 204.00 | 215.44 | 204.00 | 213.92 | 213.92 | 0.88% | 957,140 |
| Feb 27, 2026 | 217.37 | 218.89 | 210.24 | 212.05 | 212.05 | -2.45% | 877,808 |
| Feb 26, 2026 | 219.90 | 223.50 | 214.67 | 217.37 | 217.37 | -0.75% | 1,197,407 |
| Feb 25, 2026 | 212.00 | 221.80 | 209.62 | 219.02 | 219.02 | 4.01% | 1,767,287 |
| Feb 24, 2026 | 225.00 | 225.07 | 205.55 | 210.58 | 210.58 | -6.44% | 3,877,033 |
| Feb 23, 2026 | 225.00 | 226.79 | 218.50 | 225.07 | 225.07 | 0.81% | 1,133,629 |
| Feb 20, 2026 | 225.10 | 228.72 | 220.00 | 223.26 | 223.26 | -1.42% | 1,495,398 |
| Feb 19, 2026 | 230.70 | 234.74 | 225.00 | 226.47 | 226.47 | -1.54% | 2,445,449 |
| 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 |