Bliss GVS Pharma Limited (NSE:BLISSGVS)
India · Delayed Price · Currency is INR 267.95
-1.80 (-0.67%)
May 6, 2026, 3:29 PM IST
NSE:BLISSGVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 272.45 | 274.60 | 265.00 | 267.95 | 267.95 | -0.67% | 1,085,614 |
| May 5, 2026 | 273.90 | 277.20 | 268.80 | 269.75 | 269.75 | -1.59% | 677,171 |
| May 4, 2026 | 278.80 | 279.50 | 270.15 | 274.10 | 274.10 | -0.96% | 952,488 |
| Apr 30, 2026 | 265.25 | 278.80 | 265.00 | 276.76 | 276.76 | 3.52% | 1,800,820 |
| Apr 29, 2026 | 271.41 | 275.84 | 265.21 | 267.35 | 267.35 | -0.71% | 1,151,342 |
| Apr 28, 2026 | 272.50 | 281.00 | 268.20 | 269.26 | 269.26 | -1.64% | 1,057,412 |
| Apr 27, 2026 | 264.61 | 276.39 | 264.10 | 273.74 | 273.74 | 4.21% | 1,809,734 |
| Apr 24, 2026 | 270.00 | 270.00 | 256.25 | 262.68 | 262.68 | -2.27% | 1,481,533 |
| Apr 23, 2026 | 271.70 | 278.00 | 268.00 | 268.79 | 268.79 | -1.75% | 1,307,385 |
| Apr 22, 2026 | 261.00 | 276.95 | 260.00 | 273.59 | 273.59 | 5.71% | 4,044,628 |
| Apr 21, 2026 | 254.99 | 264.23 | 251.00 | 258.81 | 258.81 | 2.04% | 1,342,154 |
| Apr 20, 2026 | 259.79 | 265.12 | 252.50 | 253.64 | 253.64 | -1.77% | 1,145,010 |
| Apr 17, 2026 | 261.00 | 261.80 | 257.00 | 258.22 | 258.22 | -0.27% | 724,846 |
| Apr 16, 2026 | 257.80 | 262.88 | 254.05 | 258.92 | 258.92 | 0.58% | 1,140,641 |
| Apr 15, 2026 | 265.00 | 267.50 | 256.25 | 257.42 | 257.42 | -1.36% | 1,122,515 |
| Apr 13, 2026 | 253.15 | 264.09 | 248.50 | 260.98 | 260.98 | 0.78% | 1,170,735 |
| Apr 10, 2026 | 256.75 | 261.40 | 253.72 | 258.96 | 258.96 | 1.92% | 1,380,368 |
| Apr 9, 2026 | 253.00 | 264.90 | 251.00 | 254.07 | 254.07 | 0.62% | 3,153,269 |
| Apr 8, 2026 | 247.00 | 254.85 | 241.00 | 252.51 | 252.51 | 6.53% | 2,709,127 |
| Apr 7, 2026 | 236.91 | 245.00 | 233.37 | 237.04 | 237.04 | -0.10% | 2,136,940 |
| Apr 6, 2026 | 235.09 | 238.70 | 229.02 | 237.28 | 237.28 | 1.32% | 1,575,701 |
| 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 |