Bliss GVS Pharma Limited (NSE:BLISSGVS)
India · Delayed Price · Currency is INR 436.55
+11.90 (2.80%)
Jun 11, 2026, 3:30 PM IST
NSE:BLISSGVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 427.00 | 440.00 | 424.00 | 436.55 | 436.55 | 2.80% | 1,122,515 |
| Jun 10, 2026 | 422.00 | 428.80 | 408.05 | 424.65 | 424.65 | 0.72% | 1,580,660 |
| Jun 9, 2026 | 424.80 | 428.75 | 415.60 | 421.60 | 421.60 | 0.48% | 618,672 |
| Jun 8, 2026 | 429.10 | 447.50 | 417.30 | 419.60 | 419.60 | -4.28% | 1,057,422 |
| Jun 5, 2026 | 455.10 | 455.95 | 433.10 | 438.35 | 438.35 | -3.91% | 1,239,641 |
| Jun 4, 2026 | 433.70 | 462.80 | 433.00 | 456.20 | 456.20 | 3.76% | 1,669,756 |
| Jun 3, 2026 | 438.00 | 447.00 | 428.40 | 439.65 | 439.65 | 1.20% | 2,648,317 |
| Jun 2, 2026 | 398.80 | 442.65 | 397.00 | 434.45 | 434.45 | 7.95% | 3,872,581 |
| Jun 1, 2026 | 423.95 | 427.55 | 397.65 | 402.45 | 402.45 | -5.37% | 3,018,370 |
| May 29, 2026 | 398.10 | 438.00 | 393.55 | 425.30 | 425.30 | 7.17% | 7,739,080 |
| May 27, 2026 | 385.00 | 399.60 | 375.00 | 396.85 | 396.85 | 4.15% | 9,275,397 |
| May 26, 2026 | 321.00 | 381.05 | 320.85 | 381.05 | 381.05 | 20.00% | 16,260,899 |
| May 25, 2026 | 322.35 | 329.20 | 305.10 | 317.55 | 317.55 | 5.73% | 9,848,192 |
| May 22, 2026 | 295.00 | 304.00 | 292.70 | 300.35 | 300.35 | 1.74% | 2,320,688 |
| May 21, 2026 | 292.00 | 301.45 | 287.85 | 295.20 | 295.20 | 1.78% | 2,683,229 |
| May 20, 2026 | 284.50 | 292.00 | 278.55 | 290.05 | 290.05 | 2.56% | 1,139,806 |
| May 19, 2026 | 291.70 | 296.30 | 279.65 | 282.80 | 282.80 | -1.60% | 1,732,471 |
| May 18, 2026 | 273.30 | 291.80 | 273.30 | 287.40 | 287.40 | 3.51% | 2,360,419 |
| May 15, 2026 | 287.20 | 287.50 | 272.90 | 277.65 | 277.65 | -4.06% | 3,063,726 |
| May 14, 2026 | 280.60 | 293.00 | 276.00 | 289.40 | 289.40 | 3.52% | 4,356,721 |
| May 13, 2026 | 274.95 | 285.00 | 268.55 | 279.55 | 279.55 | 2.10% | 3,575,846 |
| May 12, 2026 | 274.60 | 284.50 | 271.10 | 273.80 | 273.80 | 0.61% | 3,529,608 |
| May 11, 2026 | 270.00 | 276.90 | 266.10 | 272.15 | 272.15 | 0.93% | 1,396,559 |
| May 8, 2026 | 271.60 | 275.45 | 269.10 | 269.65 | 269.65 | -0.86% | 718,702 |
| May 7, 2026 | 267.95 | 276.10 | 267.90 | 272.00 | 272.00 | 1.51% | 1,041,730 |
| 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 |