Bliss GVS Pharma Limited BLISSGVS
NSE · India · Health Technology
INR 683.60-10.85 (-1.56%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 694.45 | -2.31% | INR 709.95 | INR 722.00 | INR 690.00 | 209.86K |
| 2026-09-29 | INR 710.90 | -3.63% | INR 727.00 | INR 730.00 | INR 700.80 | 528.93K |
| 2026-09-28 | INR 737.65 | +4.68% | INR 712.00 | INR 739.90 | INR 705.00 | 2.83M |
| 2026-09-25 | INR 704.70 | +2.57% | INR 685.10 | INR 715.00 | INR 670.00 | 433.52K |
| 2026-09-24 | INR 687.05 | -1.74% | INR 707.75 | INR 707.75 | INR 680.00 | 159.51K |
| 2026-09-23 | INR 699.20 | +0.66% | INR 684.00 | INR 717.00 | INR 681.05 | 152.26K |
| 2026-09-22 | INR 694.60 | +5.00% | INR 661.55 | INR 694.60 | INR 651.55 | 353.10K |
| 2026-09-21 | INR 661.55 | -2.98% | INR 680.00 | INR 705.00 | INR 660.00 | 186.81K |
| 2026-09-18 | INR 681.85 | -1.27% | INR 690.75 | INR 701.00 | INR 675.00 | 168.69K |
| 2026-09-17 | INR 690.65 | +1.49% | INR 680.00 | INR 698.90 | INR 680.00 | 198.12K |
| 2026-09-16 | INR 680.50 | -0.65% | INR 676.40 | INR 685.30 | INR 650.75 | 412.62K |
| 2026-09-15 | INR 684.95 | -4.99% | INR 719.00 | INR 728.00 | INR 684.95 | 217.58K |
| 2026-09-14 | INR 720.95 | 0.00% | INR 720.95 | INR 720.95 | INR 720.95 | 0 |
| 2026-09-11 | INR 720.95 | +2.93% | INR 698.00 | INR 724.00 | INR 676.00 | 190.73K |
| 2026-09-10 | INR 700.45 | +1.10% | INR 685.00 | INR 710.00 | INR 685.00 | 213.27K |
| 2026-09-09 | INR 692.85 | -4.08% | INR 722.30 | INR 725.00 | INR 690.10 | 344.60K |
| 2026-09-08 | INR 722.30 | +4.48% | INR 720.00 | INR 725.90 | INR 686.00 | 433.37K |
| 2026-09-07 | INR 691.35 | +3.03% | INR 670.00 | INR 704.55 | INR 660.50 | 581.76K |
| 2026-09-04 | INR 671.00 | +4.95% | INR 630.00 | INR 671.30 | INR 607.40 | 347.70K |
| 2026-09-03 | INR 639.35 | -1.43% | INR 660.00 | INR 665.00 | INR 635.00 | 124.90K |
| 2026-09-02 | INR 648.65 | +2.89% | INR 624.10 | INR 659.00 | INR 616.00 | 542.00K |
| 2026-09-01 | INR 630.40 | +2.21% | INR 614.00 | INR 635.00 | INR 601.00 | 414.92K |
| 2026-08-31 | INR 616.75 | +4.87% | INR 587.85 | INR 617.50 | INR 580.00 | 747.00K |
| 2026-08-28 | INR 588.10 | +5.00% | INR 567.00 | INR 588.10 | INR 558.00 | 459.00K |
| 2026-08-27 | INR 560.10 | -1.82% | INR 571.00 | INR 576.00 | INR 555.20 | 112.29K |
| 2026-08-26 | INR 570.50 | +1.60% | INR 561.00 | INR 574.95 | INR 555.00 | 190.13K |
| 2026-08-25 | INR 561.50 | -0.60% | INR 563.00 | INR 569.50 | INR 546.80 | 220.47K |
| 2026-08-24 | INR 564.90 | -2.45% | INR 578.00 | INR 583.50 | INR 551.00 | 329.74K |
| 2026-08-21 | INR 579.10 | -0.18% | INR 582.00 | INR 593.00 | INR 560.00 | 206.33K |
| 2026-08-20 | INR 580.15 | +1.11% | INR 579.95 | INR 602.45 | INR 572.00 | 810.53K |
| 2026-08-19 | INR 573.80 | +5.00% | INR 565.00 | INR 573.80 | INR 554.10 | 1.03M |
| 2026-08-18 | INR 546.50 | +5.00% | INR 519.00 | INR 546.50 | INR 501.25 | 957.97K |
| 2026-08-17 | INR 520.50 | +0.24% | INR 522.00 | INR 535.00 | INR 513.10 | 347.19K |
| 2026-08-14 | INR 519.25 | +1.02% | INR 522.00 | INR 530.80 | INR 496.10 | 390.44K |
| 2026-08-13 | INR 514.00 | +4.99% | INR 514.00 | INR 514.00 | INR 505.00 | 832.83K |
| 2026-08-12 | INR 489.55 | -0.91% | INR 491.10 | INR 505.95 | INR 477.05 | 277.20K |
| 2026-08-11 | INR 494.05 | +2.97% | INR 473.30 | INR 501.90 | INR 470.60 | 368.33K |
| 2026-08-10 | INR 479.80 | +0.47% | INR 479.90 | INR 500.15 | INR 465.00 | 540.99K |
| 2026-08-07 | INR 477.55 | -3.26% | INR 483.10 | INR 504.95 | INR 471.35 | 207.93K |
| 2026-08-06 | INR 493.65 | -0.67% | INR 501.00 | INR 508.00 | INR 491.00 | 192.30K |
| 2026-08-05 | INR 497.00 | +1.48% | INR 502.00 | INR 511.95 | INR 493.10 | 298.82K |
| 2026-08-04 | INR 489.75 | +5.00% | INR 474.50 | INR 489.75 | INR 469.00 | 459.49K |
| 2026-08-03 | INR 466.45 | +0.17% | INR 473.50 | INR 483.90 | INR 462.55 | 156.32K |
| 2026-07-31 | INR 465.65 | +2.31% | INR 455.50 | INR 474.00 | INR 455.15 | 289.97K |
| 2026-07-30 | INR 455.15 | -0.19% | INR 460.00 | INR 464.85 | INR 452.50 | 239.33K |
| 2026-07-29 | INR 456.00 | +1.31% | INR 443.00 | INR 469.95 | INR 443.00 | 174.46K |
| 2026-07-28 | INR 450.10 | -2.02% | INR 457.00 | INR 462.80 | INR 448.45 | 330.29K |
| 2026-07-27 | INR 459.40 | -1.12% | INR 461.30 | INR 463.95 | INR 451.00 | 224.08K |
| 2026-07-24 | INR 464.60 | +0.60% | INR 450.00 | INR 468.00 | INR 450.00 | 125.37K |
| 2026-07-23 | INR 461.85 | +3.07% | INR 450.00 | INR 470.50 | INR 450.00 | 221.68K |
| 2026-07-22 | INR 448.10 | -4.17% | INR 461.00 | INR 465.30 | INR 447.20 | 488.37K |
| 2026-07-21 | INR 467.60 | -3.13% | INR 473.05 | INR 489.00 | INR 466.75 | 145.03K |
| 2026-07-20 | INR 482.70 | -0.17% | INR 496.00 | INR 500.25 | INR 466.10 | 389.19K |
| 2026-07-17 | INR 483.50 | -4.25% | INR 505.20 | INR 510.00 | INR 479.75 | 367.23K |
| 2026-07-16 | INR 504.95 | -1.86% | INR 514.50 | INR 521.00 | INR 500.00 | 210.37K |
| 2026-07-15 | INR 514.50 | -1.27% | INR 527.50 | INR 527.50 | INR 507.00 | 118.05K |
| 2026-07-14 | INR 521.10 | -0.57% | INR 529.00 | INR 530.00 | INR 515.00 | 110.83K |
| 2026-07-13 | INR 524.10 | -0.04% | INR 520.00 | INR 534.85 | INR 514.00 | 346.07K |
| 2026-07-10 | INR 524.30 | +0.03% | INR 525.00 | INR 535.45 | INR 512.00 | 456.54K |
| 2026-07-09 | INR 524.15 | +2.18% | INR 512.25 | INR 527.00 | INR 505.00 | 472.80K |
| 2026-07-08 | INR 512.95 | +0.22% | INR 509.00 | INR 528.70 | INR 489.00 | 514.84K |
| 2026-07-07 | INR 511.80 | +4.36% | INR 491.90 | INR 514.90 | INR 470.25 | 539.32K |
| 2026-07-06 | INR 490.40 | -3.07% | INR 505.95 | INR 516.55 | INR 484.50 | 559.99K |
| 2026-07-03 | INR 505.95 | -4.01% | INR 505.00 | INR 525.00 | INR 500.75 | 634.69K |
| 2026-07-02 | INR 527.10 | +0.68% | INR 523.55 | INR 532.80 | INR 523.55 | 393.28K |
| 2026-07-01 | INR 523.55 | -2.97% | INR 538.95 | INR 547.40 | INR 514.15 | 799.35K |
| 2026-06-30 | INR 539.60 | +1.83% | INR 538.00 | INR 553.00 | INR 530.00 | 1.32M |
| 2026-06-29 | INR 529.90 | +7.71% | INR 491.90 | INR 541.10 | INR 491.90 | 2.82M |
| 2026-06-26 | INR 491.95 | 0.00% | INR 491.95 | INR 491.95 | INR 491.95 | 0 |
| 2026-06-25 | INR 491.95 | +6.92% | INR 461.15 | INR 495.00 | INR 458.15 | 1.73M |
| 2026-06-24 | INR 460.10 | -2.12% | INR 469.95 | INR 480.00 | INR 459.50 | 895.71K |
| 2026-06-23 | INR 470.05 | -0.68% | INR 469.70 | INR 477.00 | INR 455.40 | 1.00M |
| 2026-06-22 | INR 473.25 | -2.68% | INR 488.80 | INR 489.00 | INR 465.30 | 471.02K |
| 2026-06-19 | INR 486.30 | +0.69% | INR 478.95 | INR 493.75 | INR 476.00 | 987.03K |
| 2026-06-18 | INR 482.95 | +1.71% | INR 477.95 | INR 486.00 | INR 470.60 | 902.56K |
| 2026-06-17 | INR 474.85 | +5.08% | INR 456.00 | INR 477.00 | INR 453.00 | 1.97M |
| 2026-06-16 | INR 451.90 | +2.81% | INR 440.10 | INR 459.00 | INR 427.00 | 1.21M |
| 2026-06-15 | INR 439.55 | +0.39% | INR 440.00 | INR 449.10 | INR 433.70 | 687.77K |
| 2026-06-12 | INR 437.85 | +0.30% | INR 441.40 | INR 449.90 | INR 435.55 | 521.87K |
| 2026-06-11 | INR 436.55 | +2.80% | INR 427.00 | INR 440.00 | INR 424.00 | 1.12M |
| 2026-06-10 | INR 424.65 | +0.72% | INR 422.00 | INR 428.80 | INR 408.05 | 1.58M |
| 2026-06-09 | INR 421.60 | +0.48% | INR 424.80 | INR 428.75 | INR 415.60 | 618.67K |
| 2026-06-08 | INR 419.60 | -4.28% | INR 429.10 | INR 447.50 | INR 417.30 | 1.06M |
| 2026-06-05 | INR 438.35 | -3.91% | INR 455.10 | INR 455.95 | INR 433.10 | 1.24M |
| 2026-06-04 | INR 456.20 | +3.76% | INR 433.70 | INR 462.80 | INR 433.00 | 1.67M |
| 2026-06-03 | INR 439.65 | +1.20% | INR 438.00 | INR 447.00 | INR 428.40 | 2.65M |
| 2026-06-02 | INR 434.45 | +7.95% | INR 398.80 | INR 442.65 | INR 397.00 | 3.87M |
| 2026-06-01 | INR 402.45 | -5.37% | INR 423.95 | INR 427.55 | INR 397.65 | 3.02M |
| 2026-05-29 | INR 425.30 | +7.17% | INR 398.10 | INR 438.00 | INR 393.55 | 7.74M |
| 2026-05-28 | INR 396.85 | 0.00% | INR 396.85 | INR 396.85 | INR 396.85 | 0 |