Bliss GVS Pharma Limited - BLISSGVS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	152.48	152.08	152.08	154	150.49	302,469
October 16, 2025	152.8	152.53	152.53	154.5	151.31	338,372
October 15, 2025	153.9	151.37	151.37	153.9	150.53	323,809
October 14, 2025	155.1	153.05	153.05	156.3	150.06	303,977
October 13, 2025	155.01	154.78	154.78	157.41	154.25	330,128
October 10, 2025	158	159.2	159.2	161.95	154.55	836,140
October 09, 2025	153	157.59	157.59	165	152.35	3.19M
October 08, 2025	152.02	152.02	152.02	152.8	150.06	161,202
October 07, 2025	153.51	152.38	152.38	154.67	151.2	253,955
October 06, 2025	153.49	153.59	153.59	156.4	151.61	492,554
October 03, 2025	152.98	151.38	151.38	153.95	150.86	154,921
October 01, 2025	152.79	152.98	152.98	154	150.2	339,702
September 30, 2025	147.38	152.46	152.46	167.75	147.38	5.01M
September 29, 2025	145.15	147.38	147.38	149.3	144.77	198,363
September 26, 2025	145.02	144.79	144.79	149.5	143	349,335
September 25, 2025	151.9	147.62	147.62	152.5	147.01	193,672
September 24, 2025	151.65	151.56	151.56	153.87	150.15	270,452
September 23, 2025	151	151.22	151.22	153	150.37	157,081
September 22, 2025	151	151.52	151.52	153.3	150.25	255,653
September 19, 2025	154.5	150.53	150.53	154.5	150.2	297,629
September 18, 2025	154.4	153.48	153.48	155.5	152.5	203,236
September 17, 2025	152.79	152.8	152.8	153.75	151.6	97,553
September 16, 2025	151.41	151.39	151.39	153.6	150.81	170,381
September 15, 2025	152.69	151.41	151.41	153.41	150.79	181,389
September 12, 2025	154.48	152.48	152.48	156.2	152.02	217,578
September 11, 2025	153.8	153.46	153.46	155.7	152.41	287,319
September 10, 2025	153.9	152.7	152.7	157.06	152.4	286,230
September 09, 2025	153	153.87	153.87	155.21	152.61	192,548
September 08, 2025	155.89	154.28	154.28	157.29	152.15	254,639
September 05, 2025	156.95	155.9	155.9	161.1	155.51	461,581
September 04, 2025	159.95	156.21	156.21	161.25	155.74	251,516
September 03, 2025	160.4	158.66	158.66	160.4	155	203,686
September 02, 2025	157.8	159.64	159.64	161.08	156.96	217,462
September 01, 2025	156.49	158.14	158.14	159.1	155.7	320,773
August 29, 2025	160.8	155.7	155.7	161.64	155.01	317,327
August 28, 2025	161.56	159.6	159.6	162.61	158.21	387,589
August 26, 2025	158.23	162.8	162.8	164.2	157.22	698,835
August 25, 2025	162.49	159.02	159.02	163.64	158.21	594,510
August 22, 2025	163.95	161.3	161.3	164.95	160.35	365,361
August 21, 2025	166.39	163.85	163.85	167.37	163.1	584,513
August 20, 2025	175	166.3	166.3	185.35	165.1	4.97M
August 19, 2025	175.8	173.97	173.97	177.76	171.3	495,410
August 18, 2025	170.41	174.63	174.63	177.88	168.37	649,453
August 14, 2025	171.5	169.34	169.34	173.7	168	286,090
August 13, 2025	175.15	170.68	170.68	178.73	169.67	544,699
August 12, 2025	173.7	174.77	174.77	175.72	172.37	306,447
August 11, 2025	178.6	173.27	173.27	179.53	172	415,074
August 08, 2025	177	177.45	177.45	187.94	175.53	2.55M
August 07, 2025	173.28	176.89	176.89	179.95	171.8	1.11M
August 06, 2025	182.74	173.28	173.28	186.3	172.01	1.74M
August 05, 2025	182	179.11	179.11	182.7	176.72	627,778
August 04, 2025	174.99	179.78	179.78	183.19	174	1.37M
August 01, 2025	175.2	173.73	173.73	178.8	172.65	697,113
July 31, 2025	183.17	176.33	176.33	190.97	173.25	4.83M
July 30, 2025	167.5	183.17	183.17	186.62	167.5	18.62M
July 29, 2025	157.1	155.52	155.52	159.2	153.96	273,284
July 28, 2025	154	155.11	155.11	161.4	154	677,923
July 25, 2025	153	153.61	153.61	154.59	150.29	188,521
July 24, 2025	156.15	152.83	152.83	158.3	151.3	242,403
July 23, 2025	158.9	156.84	156.34	161	156.36	157,574

Bliss GVS Pharma Limited (BLISSGVS.NS) NSE