Bliss GVS Pharma Limited (NSE:BLISSGVS)
India · Delayed Price · Currency is INR 447.20
-20.40 (-4.36%)
Jul 22, 2026, 3:30 PM IST
NSE:BLISSGVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 473.05 | 489.00 | 466.75 | 467.60 | 467.60 | -3.13% | 145,033 |
| Jul 20, 2026 | 496.00 | 500.25 | 466.10 | 482.70 | 482.70 | -0.17% | 389,186 |
| Jul 17, 2026 | 505.20 | 510.00 | 479.75 | 483.50 | 483.50 | -4.25% | 367,233 |
| Jul 16, 2026 | 514.50 | 521.00 | 500.00 | 504.95 | 504.95 | -1.86% | 210,372 |
| Jul 15, 2026 | 527.50 | 527.50 | 507.00 | 514.50 | 514.50 | -1.27% | 118,050 |
| Jul 14, 2026 | 529.00 | 530.00 | 515.00 | 521.10 | 521.10 | -0.57% | 110,831 |
| Jul 13, 2026 | 520.00 | 534.85 | 514.00 | 524.10 | 524.10 | -0.04% | 346,066 |
| Jul 10, 2026 | 525.00 | 535.45 | 512.00 | 524.30 | 524.30 | 0.03% | 456,537 |
| Jul 9, 2026 | 512.25 | 527.00 | 505.00 | 524.15 | 524.15 | 2.18% | 472,804 |
| Jul 8, 2026 | 509.00 | 528.70 | 489.00 | 512.95 | 512.95 | 0.42% | 514,840 |
| Jul 7, 2026 | 491.90 | 514.90 | 470.25 | 511.80 | 510.80 | 4.36% | 539,322 |
| Jul 6, 2026 | 505.95 | 516.55 | 484.50 | 490.40 | 489.44 | -3.07% | 559,990 |
| Jul 3, 2026 | 505.00 | 525.00 | 500.75 | 505.95 | 504.96 | -4.01% | 634,691 |
| Jul 2, 2026 | 523.55 | 532.80 | 523.55 | 527.10 | 526.07 | 0.68% | 393,278 |
| Jul 1, 2026 | 538.95 | 547.40 | 514.15 | 523.55 | 522.53 | -2.97% | 799,348 |
| Jun 30, 2026 | 538.00 | 553.00 | 530.00 | 539.60 | 538.55 | 1.83% | 1,324,201 |
| Jun 29, 2026 | 491.90 | 541.10 | 491.90 | 529.90 | 528.86 | 7.71% | 2,818,976 |
| Jun 25, 2026 | 461.15 | 495.00 | 458.15 | 491.95 | 490.99 | 6.92% | 1,726,808 |
| Jun 24, 2026 | 469.95 | 480.00 | 459.50 | 460.10 | 459.20 | -2.12% | 895,711 |
| Jun 23, 2026 | 469.70 | 477.00 | 455.40 | 470.05 | 469.13 | -0.68% | 1,000,088 |
| Jun 22, 2026 | 488.80 | 489.00 | 465.30 | 473.25 | 472.33 | -2.68% | 471,019 |
| Jun 19, 2026 | 478.95 | 493.75 | 476.00 | 486.30 | 485.35 | 0.69% | 987,034 |
| Jun 18, 2026 | 477.95 | 486.00 | 470.60 | 482.95 | 482.01 | 1.71% | 902,557 |
| Jun 17, 2026 | 456.00 | 477.00 | 453.00 | 474.85 | 473.92 | 5.08% | 1,969,782 |
| Jun 16, 2026 | 440.10 | 459.00 | 427.00 | 451.90 | 451.02 | 2.81% | 1,212,064 |
| Jun 15, 2026 | 440.00 | 449.10 | 433.70 | 439.55 | 438.69 | 0.39% | 687,767 |
| Jun 12, 2026 | 441.40 | 449.90 | 435.55 | 437.85 | 436.99 | 0.30% | 521,869 |
| Jun 11, 2026 | 427.00 | 440.00 | 424.00 | 436.55 | 435.70 | 2.80% | 1,122,515 |
| Jun 10, 2026 | 422.00 | 428.80 | 408.05 | 424.65 | 423.82 | 0.72% | 1,580,660 |
| Jun 9, 2026 | 424.80 | 428.75 | 415.60 | 421.60 | 420.78 | 0.48% | 618,672 |
| Jun 8, 2026 | 429.10 | 447.50 | 417.30 | 419.60 | 418.78 | -4.28% | 1,057,422 |
| Jun 5, 2026 | 455.10 | 455.95 | 433.10 | 438.35 | 437.49 | -3.91% | 1,239,641 |
| Jun 4, 2026 | 433.70 | 462.80 | 433.00 | 456.20 | 455.31 | 3.76% | 1,669,756 |
| Jun 3, 2026 | 438.00 | 447.00 | 428.40 | 439.65 | 438.79 | 1.20% | 2,648,317 |
| Jun 2, 2026 | 398.80 | 442.65 | 397.00 | 434.45 | 433.60 | 7.95% | 3,872,581 |
| Jun 1, 2026 | 423.95 | 427.55 | 397.65 | 402.45 | 401.66 | -5.37% | 3,018,370 |
| May 29, 2026 | 398.10 | 438.00 | 393.55 | 425.30 | 424.47 | 7.17% | 7,739,080 |
| May 27, 2026 | 385.00 | 399.60 | 375.00 | 396.85 | 396.07 | 4.15% | 9,275,397 |
| May 26, 2026 | 321.00 | 381.05 | 320.85 | 381.05 | 380.31 | 20.00% | 16,260,890 |
| May 25, 2026 | 322.35 | 329.20 | 305.10 | 317.55 | 316.93 | 5.73% | 9,848,192 |
| May 22, 2026 | 295.00 | 304.00 | 292.70 | 300.35 | 299.76 | 1.74% | 2,320,688 |
| May 21, 2026 | 292.00 | 301.45 | 287.85 | 295.20 | 294.62 | 1.78% | 2,683,229 |
| May 20, 2026 | 284.50 | 292.00 | 278.55 | 290.05 | 289.48 | 2.56% | 1,139,806 |
| May 19, 2026 | 291.70 | 296.30 | 279.65 | 282.80 | 282.25 | -1.60% | 1,732,471 |
| May 18, 2026 | 273.30 | 291.80 | 273.30 | 287.40 | 286.84 | 3.51% | 2,360,419 |
| May 15, 2026 | 287.20 | 287.50 | 272.90 | 277.65 | 277.11 | -4.06% | 3,063,726 |
| May 14, 2026 | 280.60 | 293.00 | 276.00 | 289.40 | 288.83 | 3.52% | 4,356,721 |
| May 13, 2026 | 274.95 | 285.00 | 268.55 | 279.55 | 279.00 | 2.10% | 3,575,846 |
| May 12, 2026 | 274.60 | 284.50 | 271.10 | 273.80 | 273.27 | 0.61% | 3,529,608 |
| May 11, 2026 | 270.00 | 276.90 | 266.10 | 272.15 | 271.62 | 0.93% | 1,396,559 |