Skip to main content
Bliss GVS Pharma Limited (BOM:506197)
India flag India · Delayed Price · Currency is INR
204.50
-9.50 (-4.44%)
At close: Mar 9, 2026

Bliss GVS Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026215.90217.85213.10214.00214.00-1.25%43,514
Mar 5, 2026216.50225.40214.05216.70216.700.39%79,568
Mar 4, 2026205.00218.20205.00215.85215.850.96%50,070
Mar 2, 2026203.05215.35203.05213.80213.800.90%51,363
Feb 27, 2026216.35218.80210.30211.90211.90-2.57%51,421
Feb 26, 2026219.55223.40214.60217.50217.50-0.71%40,701
Feb 25, 2026213.00221.90209.65219.05219.054.16%77,474
Feb 24, 2026223.35224.20205.85210.30210.30-6.53%67,632
Feb 23, 2026220.00226.65218.55225.00225.000.78%37,466
Feb 20, 2026225.00228.55219.85223.25223.25-1.48%50,116
Feb 19, 2026230.45234.65225.20226.60226.60-1.44%48,354
Feb 18, 2026233.95237.20227.20229.90229.90-0.67%109,825
Feb 17, 2026221.90244.05220.05231.45230.954.30%387,238
Feb 16, 2026216.25224.85213.45221.90221.421.88%102,885
Feb 13, 2026210.10225.00209.50217.80217.33-0.09%316,699
Feb 12, 2026214.25225.00212.85218.00217.531.73%173,438
Feb 11, 2026206.90216.60202.05214.30213.843.33%254,107
Feb 10, 2026207.40215.00200.00207.40206.951.79%470,180
Feb 9, 2026183.50205.75183.50203.75203.3111.04%514,073
Feb 6, 2026185.45185.50177.30183.50183.10-1.08%28,575
Feb 5, 2026184.20188.95182.65185.50185.100.43%98,439
Feb 4, 2026179.45186.40178.15184.70184.301.68%66,331
Feb 3, 2026175.00183.00175.00181.65181.264.82%62,736
Feb 2, 2026168.00174.90166.45173.30172.930.84%67,448
Feb 1, 2026173.35185.00167.60171.85171.48-2.83%77,472
Jan 30, 2026180.05181.55175.60176.85176.47-3.52%77,615
Jan 29, 2026168.75187.45168.75183.30182.909.24%288,355
Jan 28, 2026167.85169.90164.95167.80167.440.30%52,768
Jan 27, 2026163.80168.50159.05167.30166.943.30%88,644
Jan 23, 2026158.00168.00157.85161.95161.604.55%255,414
Jan 22, 2026156.90157.95153.75154.90154.570.78%66,660
Jan 21, 2026155.20160.30152.30153.70153.37-2.13%132,091
Jan 20, 2026161.00164.35156.50157.05156.71-4.35%97,026
Jan 19, 2026172.05172.05163.15164.20163.85-4.62%85,661
Jan 16, 2026164.85174.25162.95172.15171.784.71%198,333
Jan 14, 2026163.55167.90161.50164.40164.041.11%152,250
Jan 13, 2026172.20173.80160.10162.60162.25-5.57%291,911
Jan 12, 2026176.95176.95167.90172.20171.83-1.71%263,669
Jan 9, 2026181.15182.45172.00175.20174.82-3.79%515,907
Jan 8, 2026183.60188.25180.05182.10181.71-2.54%1,194,950
Jan 7, 2026188.30195.85181.60186.85186.453.06%5,569,028
Jan 6, 2026163.90192.00160.05181.30180.9112.92%5,697,132
Jan 5, 2026167.00167.00158.80160.55160.20-1.41%26,312
Jan 2, 2026165.70169.05161.40162.85162.500.52%69,821
Jan 1, 2026163.50164.25161.50162.00161.65-0.92%19,306
Dec 31, 2025161.15165.75160.50163.50163.150.65%44,641
Dec 30, 2025162.35163.75161.20162.45162.10-0.76%34,702
Dec 29, 2025164.35167.80162.05163.70163.35-1.74%25,204
Dec 26, 2025176.00176.00165.45166.60166.24-5.23%78,556
Dec 24, 2025181.75181.75171.80175.80175.42-1.82%75,722
Dec 23, 2025174.95183.60171.80179.05178.661.99%137,029
Dec 22, 2025172.00180.00168.80175.55175.171.44%254,205
Dec 19, 2025159.80177.05158.40173.05172.688.09%1,282,698
Dec 18, 2025145.55167.55144.60160.10159.7510.60%1,362,226
Dec 17, 2025143.65146.40143.50144.75144.440.77%34,525
Dec 16, 2025142.70144.25140.85143.65143.340.63%22,115
Dec 15, 2025144.10144.10141.25142.75142.44-0.97%37,403
Dec 12, 2025148.45149.05143.70144.15143.84-1.91%41,097
Dec 11, 2025147.85149.90145.45146.95146.63-2.33%43,569
Dec 10, 2025159.05159.55148.45150.45150.12-7.30%170,779
Dec 9, 2025160.10162.90157.70162.30161.950.93%52,415
Dec 8, 2025168.40169.45159.60160.80160.45-5.99%76,996
Dec 5, 2025167.00172.90166.35171.05170.682.61%807,435
Dec 4, 2025158.00175.85155.40166.70166.347.62%3,565,522
Dec 3, 2025154.10155.95150.95154.90154.570.36%39,602
Dec 2, 2025154.85156.00153.05154.35154.02-0.96%41,027
Dec 1, 2025165.00165.95155.15155.85155.51-6.26%61,573
Nov 28, 2025164.00172.10164.00166.25165.890.33%15,584
Nov 27, 2025168.00170.05164.75165.70165.34-0.69%29,485
Nov 26, 2025173.00173.05165.65166.85166.49-3.11%26,650
Nov 25, 2025169.00178.00167.65172.20171.831.56%104,944
Nov 24, 2025163.50171.80158.75169.55169.186.07%145,229
Nov 21, 2025160.95162.20158.75159.85159.50-1.14%26,799
Nov 20, 2025161.65163.30158.30161.70161.350.53%38,077
Nov 19, 2025168.95168.95160.10160.85160.50-3.51%22,839
Nov 18, 2025161.00168.60161.00166.70166.341.99%49,981
Nov 17, 2025161.05165.20160.50163.45163.100.96%25,520
Nov 14, 2025168.65168.70160.35161.90161.55-3.20%35,358
Nov 13, 2025159.80171.00157.65167.25166.894.34%170,934
Nov 12, 2025152.80162.00152.40160.30159.952.95%156,766
Nov 11, 2025148.15162.00146.10155.70155.365.24%1,091,432
Nov 10, 2025128.15151.75118.35147.95147.6315.50%623,010
Nov 7, 2025147.80147.80125.10128.10127.82-15.67%364,259
Nov 6, 2025155.00155.55151.10151.90151.57-1.27%20,866
Nov 4, 2025156.00156.00152.65153.85153.52-0.74%8,879
Nov 3, 2025156.40156.90154.95155.00154.67-1.02%8,857
Oct 31, 2025156.10158.70156.10156.60156.260.22%12,785
Oct 30, 2025152.55158.10152.40156.25155.912.69%25,785
Oct 29, 2025152.30153.10151.35152.15151.820.07%19,689
Oct 28, 2025151.20153.25151.20152.05151.720.46%22,104
Oct 27, 2025152.55154.00150.00151.35151.02-1.11%22,962
Oct 24, 2025155.50156.50152.20153.05152.72-1.35%28,258
Oct 23, 2025157.00158.00154.60155.15154.81-0.58%16,379
Oct 21, 2025155.90156.95155.00156.05155.710.13%6,392
Oct 20, 2025153.15156.40152.40155.85155.512.40%26,015
Oct 17, 2025152.70153.95150.60152.20151.87-0.29%20,981
Oct 16, 2025150.20154.00150.20152.65152.320.59%21,210
Oct 15, 2025152.95153.55150.70151.75151.42-0.82%14,447
Oct 14, 2025154.80154.80150.20153.00152.67-1.19%30,799
Oct 13, 2025155.00156.95154.25154.85154.52-2.70%25,257