Bliss GVS Pharma Limited (NSE:BLISSGVS)
India · Delayed Price · Currency is INR 671.00
+31.65 (4.95%)
Sep 4, 2026, 3:29 PM IST
NSE:BLISSGVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 567.00 | 588.10 | 558.00 | 588.10 | 588.10 | 5.00% | 459,003 |
| Aug 27, 2026 | 571.00 | 576.00 | 555.20 | 560.10 | 560.10 | -1.82% | 112,294 |
| Aug 26, 2026 | 561.00 | 574.95 | 555.00 | 570.50 | 570.50 | 1.60% | 190,127 |
| Aug 25, 2026 | 563.00 | 569.50 | 546.80 | 561.50 | 561.50 | -0.60% | 220,471 |
| Aug 24, 2026 | 578.00 | 583.50 | 551.00 | 564.90 | 564.90 | -2.45% | 329,735 |
| Aug 21, 2026 | 582.00 | 593.00 | 560.00 | 579.10 | 579.10 | -0.18% | 206,330 |
| Aug 20, 2026 | 579.95 | 602.45 | 572.00 | 580.15 | 580.15 | 1.11% | 810,528 |
| Aug 19, 2026 | 565.00 | 573.80 | 554.10 | 573.80 | 573.80 | 5.00% | 1,030,454 |
| Aug 18, 2026 | 519.00 | 546.50 | 501.25 | 546.50 | 546.50 | 5.00% | 957,967 |
| Aug 17, 2026 | 522.00 | 535.00 | 513.10 | 520.50 | 520.50 | 0.24% | 347,193 |
| Aug 14, 2026 | 522.00 | 530.80 | 496.10 | 519.25 | 519.25 | 1.02% | 390,435 |
| Aug 13, 2026 | 514.00 | 514.00 | 505.00 | 514.00 | 514.00 | 4.99% | 832,827 |
| Aug 12, 2026 | 491.10 | 505.95 | 477.05 | 489.55 | 489.55 | -0.91% | 277,203 |
| Aug 11, 2026 | 473.30 | 501.90 | 470.60 | 494.05 | 494.05 | 2.97% | 368,326 |
| Aug 10, 2026 | 479.90 | 500.15 | 465.00 | 479.80 | 479.80 | 0.47% | 540,992 |
| Aug 7, 2026 | 483.10 | 504.95 | 471.35 | 477.55 | 477.55 | -3.26% | 207,930 |
| Aug 6, 2026 | 501.00 | 508.00 | 491.00 | 493.65 | 493.65 | -0.67% | 192,304 |
| Aug 5, 2026 | 502.00 | 511.95 | 493.10 | 497.00 | 497.00 | 1.48% | 298,823 |
| Aug 4, 2026 | 474.50 | 489.75 | 469.00 | 489.75 | 489.75 | 5.00% | 459,494 |
| Aug 3, 2026 | 473.50 | 483.90 | 462.55 | 466.45 | 466.45 | 0.17% | 156,322 |
| Jul 31, 2026 | 455.50 | 474.00 | 455.15 | 465.65 | 465.65 | 2.31% | 289,967 |
| Jul 30, 2026 | 460.00 | 464.85 | 452.50 | 455.15 | 455.15 | -0.19% | 239,331 |
| Jul 29, 2026 | 443.00 | 469.95 | 443.00 | 456.00 | 456.00 | 1.31% | 174,456 |
| Jul 28, 2026 | 457.00 | 462.80 | 448.45 | 450.10 | 450.10 | -2.02% | 330,285 |
| Jul 27, 2026 | 461.30 | 463.95 | 451.00 | 459.40 | 459.40 | -1.12% | 224,080 |
| Jul 24, 2026 | 450.00 | 468.00 | 450.00 | 464.60 | 464.60 | 0.60% | 125,365 |
| Jul 23, 2026 | 450.00 | 470.50 | 450.00 | 461.85 | 461.85 | 3.07% | 221,683 |
| Jul 22, 2026 | 461.00 | 465.30 | 447.20 | 448.10 | 448.10 | -4.17% | 488,374 |
| 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 |