Bliss GVS Pharma Limited (NSE:BLISSGVS)
India · Delayed Price · Currency is INR 652.35
-2.40 (-0.37%)
Nov 11, 2026, 1:20 PM IST
NSE:BLISSGVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 655.50 | 667.00 | 633.00 | 652.35 | 652.35 | -0.37% | 104,319 |
| Nov 9, 2026 | 621.90 | 655.40 | 601.00 | 654.75 | 654.75 | 4.89% | 309,292 |
| Nov 8, 2026 | 609.00 | 630.00 | 585.15 | 624.20 | 624.20 | 1.62% | 59,542 |
| Nov 6, 2026 | 626.10 | 635.80 | 613.00 | 614.25 | 614.25 | -2.88% | 76,182 |
| Nov 5, 2026 | 630.25 | 650.50 | 625.00 | 632.45 | 632.45 | 2.08% | 88,083 |
| Nov 4, 2026 | 637.00 | 637.00 | 601.00 | 619.55 | 619.55 | -1.86% | 184,275 |
| Nov 3, 2026 | 618.00 | 642.00 | 618.00 | 631.30 | 631.30 | 2.28% | 58,864 |
| Nov 2, 2026 | 620.00 | 638.00 | 616.00 | 617.20 | 617.20 | -4.68% | 150,091 |
| Oct 30, 2026 | 660.00 | 670.00 | 646.90 | 647.50 | 647.50 | -4.91% | 445,760 |
| Oct 29, 2026 | 667.95 | 680.90 | 652.75 | 680.90 | 680.90 | 5.00% | 447,694 |
| Oct 28, 2026 | 642.00 | 654.40 | 625.00 | 648.50 | 648.50 | 1.45% | 151,133 |
| Oct 27, 2026 | 618.20 | 640.00 | 613.00 | 639.25 | 639.25 | 3.10% | 85,958 |
| Oct 26, 2026 | 620.00 | 635.00 | 605.10 | 620.05 | 620.05 | -0.53% | 248,332 |
| Oct 23, 2026 | 645.10 | 659.00 | 615.00 | 623.35 | 623.35 | -3.01% | 158,050 |
| Oct 22, 2026 | 612.00 | 642.70 | 599.00 | 642.70 | 642.70 | 5.00% | 246,146 |
| Oct 21, 2026 | 627.05 | 633.00 | 597.20 | 612.10 | 612.10 | -2.38% | 275,925 |
| Oct 19, 2026 | 662.50 | 662.50 | 620.00 | 627.05 | 627.05 | -3.83% | 118,223 |
| Oct 16, 2026 | 651.00 | 658.00 | 640.00 | 652.00 | 652.00 | -0.35% | 129,277 |
| Oct 15, 2026 | 669.95 | 670.50 | 645.00 | 654.30 | 654.30 | -0.97% | 66,114 |
| Oct 14, 2026 | 674.50 | 674.50 | 660.00 | 660.70 | 660.70 | -1.54% | 74,905 |
| Oct 13, 2026 | 672.00 | 679.00 | 655.05 | 671.05 | 671.05 | 0.19% | 232,086 |
| Oct 12, 2026 | 659.90 | 685.00 | 659.20 | 669.75 | 669.75 | 2.10% | 88,007 |
| Oct 9, 2026 | 667.10 | 667.10 | 634.35 | 655.95 | 655.95 | -1.76% | 158,247 |
| Oct 8, 2026 | 693.95 | 693.95 | 660.00 | 667.70 | 667.70 | -2.03% | 146,919 |
| Oct 7, 2026 | 670.00 | 685.80 | 670.00 | 681.55 | 681.55 | 0.75% | 166,651 |
| Oct 6, 2026 | 669.85 | 697.00 | 660.00 | 676.45 | 676.45 | 1.75% | 166,474 |
| Oct 5, 2026 | 671.50 | 697.90 | 660.00 | 664.80 | 664.80 | -2.75% | 198,924 |
| Oct 1, 2026 | 681.00 | 700.00 | 670.00 | 683.60 | 683.60 | -1.56% | 138,482 |
| Sep 30, 2026 | 709.95 | 722.00 | 690.00 | 694.45 | 694.45 | -2.31% | 209,856 |
| Sep 29, 2026 | 727.00 | 730.00 | 700.80 | 710.90 | 710.90 | -3.63% | 528,926 |
| Sep 28, 2026 | 712.00 | 739.90 | 705.00 | 737.65 | 737.65 | 4.68% | 2,825,169 |
| Sep 25, 2026 | 685.10 | 715.00 | 670.00 | 704.70 | 704.70 | 2.57% | 433,524 |
| Sep 24, 2026 | 707.75 | 707.75 | 680.00 | 687.05 | 687.05 | -1.74% | 159,514 |
| Sep 23, 2026 | 684.00 | 717.00 | 681.05 | 699.20 | 699.20 | 0.66% | 152,263 |
| Sep 22, 2026 | 661.55 | 694.60 | 651.55 | 694.60 | 694.60 | 5.00% | 353,104 |
| Sep 21, 2026 | 680.00 | 705.00 | 660.00 | 661.55 | 661.55 | -2.98% | 186,811 |
| Sep 18, 2026 | 690.75 | 701.00 | 675.00 | 681.85 | 681.85 | -1.27% | 168,694 |
| Sep 17, 2026 | 680.00 | 698.90 | 680.00 | 690.65 | 690.65 | 1.49% | 198,123 |
| Sep 16, 2026 | 676.40 | 685.30 | 650.75 | 680.50 | 680.50 | -0.65% | 412,619 |
| Sep 15, 2026 | 719.00 | 728.00 | 684.95 | 684.95 | 684.95 | -4.99% | 217,584 |
| Sep 11, 2026 | 698.00 | 724.00 | 676.00 | 720.95 | 720.95 | 2.93% | 190,726 |
| Sep 10, 2026 | 685.00 | 710.00 | 685.00 | 700.45 | 700.45 | 1.10% | 213,265 |
| Sep 9, 2026 | 722.30 | 725.00 | 690.10 | 692.85 | 692.85 | -4.08% | 344,600 |
| Sep 8, 2026 | 720.00 | 725.90 | 686.00 | 722.30 | 722.30 | 4.48% | 433,367 |
| Sep 7, 2026 | 670.00 | 704.55 | 660.50 | 691.35 | 691.35 | 3.03% | 581,762 |
| Sep 4, 2026 | 630.00 | 671.30 | 607.40 | 671.00 | 671.00 | 4.95% | 347,698 |
| Sep 3, 2026 | 660.00 | 665.00 | 635.00 | 639.35 | 639.35 | -1.43% | 124,902 |
| Sep 2, 2026 | 624.10 | 659.00 | 616.00 | 648.65 | 648.65 | 2.89% | 541,997 |
| Sep 1, 2026 | 614.00 | 635.00 | 601.00 | 630.40 | 630.40 | 2.21% | 414,923 |
| Aug 31, 2026 | 587.85 | 617.50 | 580.00 | 616.75 | 616.75 | 4.87% | 746,998 |