Bliss GVS Pharma Limited (BOM:506197)
India
· Delayed Price · Currency is INR 269.30
-4.40 (-1.61%)
At close: Apr 28, 2026
Bliss GVS Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 265.00 | 276.40 | 264.50 | 273.70 | 273.70 | 4.23% | 35,940 |
| Apr 24, 2026 | 269.85 | 269.95 | 256.35 | 262.60 | 262.60 | -2.36% | 68,141 |
| Apr 23, 2026 | 270.85 | 277.80 | 267.90 | 268.95 | 268.95 | -1.75% | 49,543 |
| Apr 22, 2026 | 259.10 | 277.05 | 259.10 | 273.75 | 273.75 | 5.84% | 111,511 |
| Apr 21, 2026 | 255.45 | 264.25 | 251.85 | 258.65 | 258.65 | 2.07% | 67,037 |
| Apr 20, 2026 | 258.20 | 265.45 | 252.70 | 253.40 | 253.40 | -1.92% | 141,773 |
| Apr 17, 2026 | 262.00 | 262.00 | 256.95 | 258.35 | 258.35 | -0.37% | 40,098 |
| Apr 16, 2026 | 259.60 | 262.85 | 253.75 | 259.30 | 259.30 | 0.97% | 65,942 |
| Apr 15, 2026 | 265.00 | 267.15 | 256.00 | 256.80 | 256.80 | -1.61% | 44,045 |
| Apr 13, 2026 | 255.00 | 263.90 | 248.00 | 261.00 | 261.00 | 0.91% | 190,144 |
| Apr 10, 2026 | 259.25 | 261.60 | 253.30 | 258.65 | 258.65 | 1.71% | 94,601 |
| Apr 9, 2026 | 252.00 | 265.00 | 251.10 | 254.30 | 254.30 | 0.65% | 146,901 |
| Apr 8, 2026 | 250.95 | 254.70 | 241.20 | 252.65 | 252.65 | 6.76% | 105,727 |
| Apr 7, 2026 | 237.50 | 244.65 | 233.95 | 236.65 | 236.65 | -0.15% | 75,794 |
| Apr 6, 2026 | 234.15 | 238.60 | 229.00 | 237.00 | 237.00 | 1.15% | 108,138 |
| Apr 2, 2026 | 230.80 | 235.60 | 220.70 | 234.30 | 234.30 | 2.23% | 162,741 |
| Apr 1, 2026 | 225.00 | 233.50 | 221.95 | 229.20 | 229.20 | 6.33% | 173,058 |
| Mar 30, 2026 | 215.30 | 226.85 | 214.25 | 215.55 | 215.55 | -1.62% | 101,822 |
| Mar 27, 2026 | 224.35 | 225.40 | 213.65 | 219.10 | 219.10 | -2.03% | 125,043 |
| Mar 25, 2026 | 210.55 | 231.65 | 207.00 | 223.65 | 223.65 | 8.33% | 256,917 |
| Mar 24, 2026 | 203.55 | 209.25 | 196.65 | 206.45 | 206.45 | 5.93% | 45,555 |
| Mar 23, 2026 | 210.25 | 210.25 | 193.65 | 194.90 | 194.90 | -7.59% | 44,111 |
| Mar 20, 2026 | 208.65 | 216.00 | 208.65 | 210.90 | 210.90 | 1.74% | 755,299 |
| Mar 19, 2026 | 211.00 | 214.00 | 206.00 | 207.30 | 207.30 | -3.94% | 33,248 |
| Mar 18, 2026 | 213.10 | 219.55 | 209.60 | 215.80 | 215.80 | 2.57% | 26,040 |
| Mar 17, 2026 | 207.00 | 213.30 | 202.30 | 210.40 | 210.40 | 4.34% | 48,108 |
| Mar 16, 2026 | 201.00 | 206.95 | 195.00 | 201.65 | 201.65 | -0.76% | 59,408 |
| Mar 13, 2026 | 209.20 | 211.05 | 202.75 | 203.20 | 203.20 | -2.94% | 34,130 |
| Mar 12, 2026 | 212.10 | 213.65 | 207.35 | 209.35 | 209.35 | -3.15% | 26,921 |
| Mar 11, 2026 | 225.40 | 227.65 | 215.35 | 216.15 | 216.15 | -2.96% | 41,842 |
| Mar 10, 2026 | 204.00 | 224.15 | 204.00 | 222.75 | 222.75 | 8.92% | 85,336 |
| Mar 9, 2026 | 210.00 | 210.85 | 201.30 | 204.50 | 204.50 | -4.44% | 52,260 |
| Mar 6, 2026 | 215.90 | 217.85 | 213.10 | 214.00 | 214.00 | -1.25% | 43,514 |
| Mar 5, 2026 | 216.50 | 225.40 | 214.05 | 216.70 | 216.70 | 0.39% | 79,568 |
| Mar 4, 2026 | 205.00 | 218.20 | 205.00 | 215.85 | 215.85 | 0.96% | 50,070 |
| Mar 2, 2026 | 203.05 | 215.35 | 203.05 | 213.80 | 213.80 | 0.90% | 51,363 |
| Feb 27, 2026 | 216.35 | 218.80 | 210.30 | 211.90 | 211.90 | -2.57% | 51,421 |
| Feb 26, 2026 | 219.55 | 223.40 | 214.60 | 217.50 | 217.50 | -0.71% | 40,701 |
| Feb 25, 2026 | 213.00 | 221.90 | 209.65 | 219.05 | 219.05 | 4.16% | 77,474 |
| Feb 24, 2026 | 223.35 | 224.20 | 205.85 | 210.30 | 210.30 | -6.53% | 67,632 |
| Feb 23, 2026 | 220.00 | 226.65 | 218.55 | 225.00 | 225.00 | 0.78% | 37,466 |
| Feb 20, 2026 | 225.00 | 228.55 | 219.85 | 223.25 | 223.25 | -1.48% | 50,116 |
| Feb 19, 2026 | 230.45 | 234.65 | 225.20 | 226.60 | 226.60 | -1.44% | 48,354 |
| Feb 18, 2026 | 233.95 | 237.20 | 227.20 | 229.90 | 229.90 | -0.67% | 109,825 |
| Feb 17, 2026 | 221.90 | 244.05 | 220.05 | 231.45 | 230.95 | 4.30% | 387,238 |
| Feb 16, 2026 | 216.25 | 224.85 | 213.45 | 221.90 | 221.42 | 1.88% | 102,885 |
| Feb 13, 2026 | 210.10 | 225.00 | 209.50 | 217.80 | 217.33 | -0.09% | 316,699 |
| Feb 12, 2026 | 214.25 | 225.00 | 212.85 | 218.00 | 217.53 | 1.73% | 173,438 |
| Feb 11, 2026 | 206.90 | 216.60 | 202.05 | 214.30 | 213.84 | 3.33% | 254,107 |
| Feb 10, 2026 | 207.40 | 215.00 | 200.00 | 207.40 | 206.95 | 1.79% | 470,180 |
| Feb 9, 2026 | 183.50 | 205.75 | 183.50 | 203.75 | 203.31 | 11.04% | 514,073 |
| Feb 6, 2026 | 185.45 | 185.50 | 177.30 | 183.50 | 183.10 | -1.08% | 28,575 |
| Feb 5, 2026 | 184.20 | 188.95 | 182.65 | 185.50 | 185.10 | 0.43% | 98,439 |
| Feb 4, 2026 | 179.45 | 186.40 | 178.15 | 184.70 | 184.30 | 1.68% | 66,331 |
| Feb 3, 2026 | 175.00 | 183.00 | 175.00 | 181.65 | 181.26 | 4.82% | 62,736 |
| Feb 2, 2026 | 168.00 | 174.90 | 166.45 | 173.30 | 172.93 | 0.84% | 67,448 |
| Feb 1, 2026 | 173.35 | 185.00 | 167.60 | 171.85 | 171.48 | -2.83% | 77,472 |
| Jan 30, 2026 | 180.05 | 181.55 | 175.60 | 176.85 | 176.47 | -3.52% | 77,615 |
| Jan 29, 2026 | 168.75 | 187.45 | 168.75 | 183.30 | 182.90 | 9.24% | 288,355 |
| Jan 28, 2026 | 167.85 | 169.90 | 164.95 | 167.80 | 167.44 | 0.30% | 52,768 |
| Jan 27, 2026 | 163.80 | 168.50 | 159.05 | 167.30 | 166.94 | 3.30% | 88,644 |
| Jan 23, 2026 | 158.00 | 168.00 | 157.85 | 161.95 | 161.60 | 4.55% | 255,414 |
| Jan 22, 2026 | 156.90 | 157.95 | 153.75 | 154.90 | 154.57 | 0.78% | 66,660 |
| Jan 21, 2026 | 155.20 | 160.30 | 152.30 | 153.70 | 153.37 | -2.13% | 132,091 |
| Jan 20, 2026 | 161.00 | 164.35 | 156.50 | 157.05 | 156.71 | -4.35% | 97,026 |
| Jan 19, 2026 | 172.05 | 172.05 | 163.15 | 164.20 | 163.85 | -4.62% | 85,661 |
| Jan 16, 2026 | 164.85 | 174.25 | 162.95 | 172.15 | 171.78 | 4.71% | 198,333 |
| Jan 14, 2026 | 163.55 | 167.90 | 161.50 | 164.40 | 164.04 | 1.11% | 152,250 |
| Jan 13, 2026 | 172.20 | 173.80 | 160.10 | 162.60 | 162.25 | -5.57% | 291,911 |
| Jan 12, 2026 | 176.95 | 176.95 | 167.90 | 172.20 | 171.83 | -1.71% | 263,669 |
| Jan 9, 2026 | 181.15 | 182.45 | 172.00 | 175.20 | 174.82 | -3.79% | 515,907 |
| Jan 8, 2026 | 183.60 | 188.25 | 180.05 | 182.10 | 181.71 | -2.54% | 1,194,950 |
| Jan 7, 2026 | 188.30 | 195.85 | 181.60 | 186.85 | 186.45 | 3.06% | 5,569,028 |
| Jan 6, 2026 | 163.90 | 192.00 | 160.05 | 181.30 | 180.91 | 12.92% | 5,697,132 |
| Jan 5, 2026 | 167.00 | 167.00 | 158.80 | 160.55 | 160.20 | -1.41% | 26,312 |
| Jan 2, 2026 | 165.70 | 169.05 | 161.40 | 162.85 | 162.50 | 0.52% | 69,821 |
| Jan 1, 2026 | 163.50 | 164.25 | 161.50 | 162.00 | 161.65 | -0.92% | 19,306 |
| Dec 31, 2025 | 161.15 | 165.75 | 160.50 | 163.50 | 163.15 | 0.65% | 44,641 |
| Dec 30, 2025 | 162.35 | 163.75 | 161.20 | 162.45 | 162.10 | -0.76% | 34,702 |
| Dec 29, 2025 | 164.35 | 167.80 | 162.05 | 163.70 | 163.35 | -1.74% | 25,204 |
| Dec 26, 2025 | 176.00 | 176.00 | 165.45 | 166.60 | 166.24 | -5.23% | 78,556 |
| Dec 24, 2025 | 181.75 | 181.75 | 171.80 | 175.80 | 175.42 | -1.82% | 75,722 |
| Dec 23, 2025 | 174.95 | 183.60 | 171.80 | 179.05 | 178.66 | 1.99% | 137,029 |
| Dec 22, 2025 | 172.00 | 180.00 | 168.80 | 175.55 | 175.17 | 1.44% | 254,205 |
| Dec 19, 2025 | 159.80 | 177.05 | 158.40 | 173.05 | 172.68 | 8.09% | 1,282,698 |
| Dec 18, 2025 | 145.55 | 167.55 | 144.60 | 160.10 | 159.75 | 10.60% | 1,362,226 |
| Dec 17, 2025 | 143.65 | 146.40 | 143.50 | 144.75 | 144.44 | 0.77% | 34,525 |
| Dec 16, 2025 | 142.70 | 144.25 | 140.85 | 143.65 | 143.34 | 0.63% | 22,115 |
| Dec 15, 2025 | 144.10 | 144.10 | 141.25 | 142.75 | 142.44 | -0.97% | 37,403 |
| Dec 12, 2025 | 148.45 | 149.05 | 143.70 | 144.15 | 143.84 | -1.91% | 41,097 |
| Dec 11, 2025 | 147.85 | 149.90 | 145.45 | 146.95 | 146.63 | -2.33% | 43,569 |
| Dec 10, 2025 | 159.05 | 159.55 | 148.45 | 150.45 | 150.12 | -7.30% | 170,779 |
| Dec 9, 2025 | 160.10 | 162.90 | 157.70 | 162.30 | 161.95 | 0.93% | 52,415 |
| Dec 8, 2025 | 168.40 | 169.45 | 159.60 | 160.80 | 160.45 | -5.99% | 76,996 |
| Dec 5, 2025 | 167.00 | 172.90 | 166.35 | 171.05 | 170.68 | 2.61% | 807,435 |
| Dec 4, 2025 | 158.00 | 175.85 | 155.40 | 166.70 | 166.34 | 7.62% | 3,565,522 |
| Dec 3, 2025 | 154.10 | 155.95 | 150.95 | 154.90 | 154.57 | 0.36% | 39,602 |
| Dec 2, 2025 | 154.85 | 156.00 | 153.05 | 154.35 | 154.02 | -0.96% | 41,027 |
| Dec 1, 2025 | 165.00 | 165.95 | 155.15 | 155.85 | 155.51 | -6.26% | 61,573 |
| Nov 28, 2025 | 164.00 | 172.10 | 164.00 | 166.25 | 165.89 | 0.33% | 15,584 |