Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Bliss GVS Pharma Limited (BLISSGVS.BO)

122.05
-4.25
(-3.37%)
At close: April 25 at 3:40:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025128.80129.15119.25122.05122.0517,803
Apr 24, 2025124.70133.70124.10126.30126.30105,452
Apr 23, 2025125.95126.25123.00124.75124.7517,710
Apr 22, 2025125.40126.50123.65125.10125.1013,389
Apr 21, 2025124.90125.90123.50124.30124.3022,324
Apr 17, 2025122.00126.30122.00124.90124.9018,897
Apr 16, 2025125.45125.55122.50123.15123.1518,421
Apr 15, 2025120.95126.00120.55124.20124.2048,632
Apr 11, 2025119.00121.05118.50119.05119.0546,660
Apr 9, 2025119.65119.65116.00116.45116.4514,741
Apr 8, 2025120.95120.95118.00120.15120.1522,008
Apr 7, 2025120.40120.40110.00116.65116.6552,798
Apr 4, 2025127.00127.15119.00120.00120.0055,237
Apr 3, 2025121.05128.80121.05126.20126.2034,679
Apr 2, 2025119.05120.80117.20120.00120.009,572
Apr 1, 2025117.10119.85115.00119.25119.254,562
Mar 28, 2025121.00122.75116.15117.55117.5552,096
Mar 27, 2025120.00121.30118.10119.40119.4027,530
Mar 26, 2025126.40126.40120.55121.10121.1042,056
Mar 25, 2025120.65128.65120.65124.20124.2037,767
Mar 24, 2025123.90127.00122.00122.85122.8552,002
Mar 21, 2025121.15124.75120.80122.80122.80108,844
Mar 20, 2025119.00123.65119.00120.85120.8515,851
Mar 19, 2025121.00122.00118.65119.90119.90123,967
Mar 18, 2025113.50118.95113.50117.60117.60131,753
Mar 17, 2025115.00116.35112.00112.50112.5023,606
Mar 13, 2025121.00121.00113.40114.55114.5521,999
Mar 12, 2025119.30119.95116.05116.45116.459,870
Mar 11, 2025119.90120.70117.35118.20118.2039,695
Mar 10, 2025124.85125.80120.30121.30121.3052,806
Mar 7, 2025124.75129.15124.50125.10125.1030,188
Mar 6, 2025127.35129.25125.00126.65126.6550,512
Mar 5, 2025121.15124.85120.20124.25124.2522,065
Mar 4, 2025119.40126.40118.10120.70120.7020,725
Mar 3, 2025127.15127.15117.20121.80121.8023,226
Feb 28, 2025133.85133.85122.30124.65124.6543,394
Feb 27, 2025136.35136.35128.10131.75131.7532,557
Feb 25, 2025134.80138.70134.25135.45135.4514,901
Feb 24, 2025134.05140.70133.00134.95134.9546,756
Feb 21, 2025136.05144.80136.00140.75140.7526,288
Feb 20, 2025134.95136.50132.50134.55134.5513,306
Feb 19, 2025132.70137.55130.70133.95133.9522,621
Feb 18, 2025127.95134.45124.15131.60131.6051,120
Feb 17, 2025124.25132.25122.05126.35126.3579,117
Feb 14, 2025138.20140.90129.90132.25132.2526,722
Feb 13, 2025143.15148.75135.50137.30137.3031,253
Feb 12, 2025142.05142.05135.00138.20138.2085,309
Feb 11, 2025148.00148.95140.00143.55143.5527,622
Feb 10, 2025146.40151.45146.40148.45148.4553,797
Feb 7, 2025148.30153.50148.30149.70149.7050,745
Feb 6, 2025161.45161.85151.85153.60153.6090,361
Feb 5, 2025140.25167.85140.25162.60162.60409,671
Feb 4, 2025142.20148.60138.50139.90139.9053,972
Feb 3, 2025148.80150.00143.45144.45144.4532,142
Feb 1, 2025149.45154.95144.00149.80149.8038,598
Jan 31, 2025154.95155.95148.70149.35149.3552,372
Jan 30, 2025143.05158.40143.05156.55156.5580,155
Jan 29, 2025141.90148.20138.70146.65146.6583,500
Jan 28, 2025150.80155.15140.70148.40148.4089,138
Jan 27, 2025161.80161.80150.00150.80150.8063,826
Jan 24, 2025168.55168.55160.90161.95161.9550,458
Jan 23, 2025166.70168.45162.05164.60164.6078,836
Jan 22, 2025166.25166.95158.35165.70165.7053,100
Jan 21, 2025174.00174.00161.85162.90162.90137,265
Jan 20, 2025162.05176.30160.55173.80173.80102,041
Jan 17, 2025162.45163.70158.45161.55161.5534,473
Jan 16, 2025158.10164.50158.10161.15161.1523,921
Jan 15, 2025160.00166.15158.30159.20159.2043,881
Jan 14, 2025157.60166.50157.60163.70163.7046,549
Jan 13, 2025160.00163.15153.05157.50157.50116,544
Jan 10, 2025166.30168.30159.35160.50160.5069,073
Jan 9, 2025170.55179.00166.00167.00167.0053,593
Jan 8, 2025177.40177.40171.45174.90174.9062,155
Jan 7, 2025165.25178.20165.25177.30177.30113,464
Jan 6, 2025183.40183.40165.20166.85166.85173,563
Jan 3, 2025175.15184.95175.15178.45178.45147,998
Jan 2, 2025175.10178.40170.25174.65174.65143,644
Jan 1, 2025166.00181.35164.75177.55177.55281,243
Dec 31, 2024163.30166.45160.30164.70164.7059,178
Dec 30, 2024161.35172.00160.00163.35163.35107,351
Dec 27, 2024161.90163.10156.45161.05161.0568,460
Dec 26, 2024159.05165.80158.30162.15162.1538,354
Dec 24, 2024158.80162.00158.35159.90159.9036,117
Dec 23, 2024161.80162.55157.25158.85158.8565,435
Dec 20, 2024171.00174.05160.60161.35161.3567,517
Dec 19, 2024167.00171.90163.75170.10170.1043,297
Dec 18, 2024169.85172.55166.20167.35167.3583,743
Dec 17, 2024170.10176.70167.30167.90167.90104,000
Dec 16, 2024176.05179.65174.05175.70175.7065,634
Dec 13, 2024171.00179.65165.20175.85175.85329,347
Dec 12, 2024151.85175.80151.85173.80173.80434,984
Dec 11, 2024154.30156.60151.10151.80151.8022,887
Dec 10, 2024157.95157.95151.00155.50155.5043,757
Dec 9, 2024154.70160.50153.75155.45155.4548,107
Dec 6, 2024157.45163.15157.35157.90157.9070,756
Dec 5, 2024163.80163.80156.70160.80160.8036,805
Dec 4, 2024163.50165.50159.70160.80160.8049,064
Dec 3, 2024169.05169.05161.30163.60163.60171,329
Dec 2, 2024165.65172.40162.35168.10168.10166,729
Nov 29, 2024161.55164.40156.25161.70161.70294,705
Nov 28, 2024148.00165.00145.30159.90159.901,159,956
Nov 27, 2024136.80144.65131.85143.10143.10265,948
Nov 26, 2024134.00134.70130.70133.95133.9546,892
Nov 25, 2024136.00138.20132.10132.45132.4536,389
Nov 22, 2024129.00135.65128.45131.50131.5048,365
Nov 21, 2024120.15131.40120.15129.00129.00185,151
Nov 19, 2024121.00124.65120.10120.75120.756,528
Nov 18, 2024120.30123.25113.60121.65121.6516,215
Nov 14, 2024118.00118.85115.80117.95117.9515,533
Nov 13, 2024121.90121.90114.35116.35116.3551,360
Nov 12, 2024120.10123.25117.90118.70118.7025,150
Nov 11, 2024124.05124.05121.00121.20121.2010,241
Nov 8, 2024126.15128.60123.55124.15124.159,463
Nov 7, 2024129.45131.15126.25126.55126.5513,977
Nov 6, 2024122.70131.55122.70129.20129.20101,348
Nov 4, 2024129.35129.35123.00124.25124.2513,305
Nov 1, 2024126.05127.80124.80126.90126.9012,538
Oct 31, 2024125.20126.50122.75123.40123.4010,087
Oct 29, 2024116.35126.65114.45123.65123.6544,298
Oct 28, 2024108.70120.00106.70117.95117.9560,237
Oct 25, 2024122.35122.35106.55108.65108.65151,399
Oct 24, 2024130.00130.00123.55124.30124.3030,134
Oct 23, 2024122.05128.55121.15126.75126.75113,681
Oct 22, 2024134.60134.60122.95124.75124.75116,593
Oct 21, 2024140.65142.95130.90132.15132.15124,096
Oct 18, 2024131.00139.50126.40138.80138.80158,212
Oct 17, 2024129.70138.80129.65130.70130.7087,039
Oct 16, 2024125.80128.45125.05127.85127.8522,717
Oct 15, 2024127.15128.50125.80126.95126.9539,802
Oct 14, 2024128.00128.20124.00127.25127.2527,803
Oct 11, 2024124.90129.15124.90127.90127.9023,251
Oct 10, 2024130.65130.65126.00127.20127.2022,025
Oct 9, 2024125.65129.85125.65128.70128.7044,413
Oct 8, 2024117.10128.35117.10127.50127.5049,862
Oct 7, 2024132.80132.80120.15120.70120.7062,608
Oct 4, 2024132.00134.00128.40130.20130.2052,680
Oct 3, 2024131.30138.65130.00131.25131.25160,531
Oct 1, 2024130.95134.70130.50133.35133.3581,904
Sep 30, 2024133.95134.00130.30131.50131.5048,241
Sep 27, 2024136.70138.70133.10134.15134.15127,015
Sep 26, 2024139.60141.70135.30136.50136.5092,451
Sep 25, 2024137.00141.95134.75137.10137.10187,355
Sep 24, 2024136.00142.90136.00136.85136.85260,753
Sep 23, 2024131.80141.00131.05135.95135.95183,723
Sep 20, 2024125.60133.50123.75129.70129.70132,626
Sep 19, 2024128.50131.25121.55124.20124.20116,205
Sep 18, 2024131.00131.55126.10127.90127.9074,773
Sep 17, 2024135.05135.05130.80131.45131.45100,939
Sep 16, 2024135.20137.30133.05134.25134.2594,862
Sep 13, 2024127.00140.00127.00133.85133.85343,487
Sep 12, 2024128.00129.40124.75126.50126.5032,554
Sep 11, 2024130.20131.30125.30126.10126.1042,307
Sep 10, 2024132.20136.50129.05130.20130.20164,548
Sep 9, 2024131.00132.20123.15131.20131.20125,970
Sep 6, 2024131.50134.30127.60128.70128.70133,658
Sep 5, 2024130.45134.30129.05131.30131.30201,721
Sep 4, 2024118.35128.95118.35127.85127.85119,109
Sep 3, 2024121.15123.80121.00121.80121.8019,201
Sep 2, 2024125.25125.40120.55121.50121.5036,085
Aug 30, 2024127.85127.85124.20125.00125.0042,690
Aug 29, 2024128.25128.30124.65126.40126.4027,982
Aug 28, 2024132.75132.75127.30127.70127.7036,909
Aug 26, 2024132.25134.50130.00130.40130.40190,656
Aug 23, 2024128.70134.55125.35131.75131.75158,806
Aug 22, 2024128.10135.05128.00128.40128.40160,475
Aug 21, 2024120.05130.00119.25127.20127.20208,983
Aug 20, 2024117.50123.95116.40119.65119.65172,664
Aug 19, 2024110.35116.90110.35116.45116.4584,911
Aug 16, 2024110.10111.90109.40111.20111.2013,816
Aug 14, 2024118.10118.10109.30110.00110.0020,043
Aug 13, 2024113.00115.55111.50112.45112.4517,272
Aug 12, 2024111.00113.00111.00112.55112.5530,605
Aug 9, 2024113.30117.40112.10112.80112.8070,993
Aug 8, 2024113.05114.50111.10111.80111.8028,459
Aug 7, 2024109.85113.65108.70112.65112.6562,918
Aug 6, 2024115.65115.85107.65108.60108.6029,855
Aug 5, 2024112.15117.00107.95113.65113.65131,107
Aug 2, 2024115.95118.65114.65116.85116.8527,607
Aug 1, 2024124.45126.60117.25118.20118.20147,964
Jul 31, 2024123.95123.95121.45122.15122.1534,019
Jul 30, 2024123.85123.85120.75121.80121.8082,273
Jul 29, 2024124.30124.45118.65121.65121.6578,101
Jul 26, 2024119.05121.05117.95118.65118.65145,205
Jul 25, 2024120.85124.55118.35119.20119.2084,108
Jul 24, 2024114.40124.00112.65121.00121.00301,228
Jul 23, 2024108.15114.25107.75112.15112.1540,738
Jul 22, 2024108.20113.05108.20108.90108.9019,560
Jul 19, 2024110.40111.80107.90110.15110.1544,502
Jul 18, 2024 0.5 Dividend
Jul 18, 2024114.00114.05110.75111.30111.3023,217
Jul 16, 2024118.90118.90113.70114.00113.5045,506
Jul 15, 2024115.80119.20115.10116.00115.4985,474
Jul 12, 2024116.75120.65114.90115.55115.04477,372
Jul 11, 2024108.80119.50108.80116.40115.89735,791
Jul 10, 2024108.50112.10106.95111.25110.7615,337
Jul 9, 2024111.25112.65109.10109.90109.4225,796
Jul 8, 2024115.00116.30110.90111.30110.8165,423
Jul 5, 2024112.75115.65111.20114.00113.5075,362
Jul 4, 2024104.95115.45103.10113.35112.85225,873
Jul 3, 2024103.15105.00103.00103.40102.9531,515
Jul 2, 2024104.30105.60103.40104.00103.5412,891
Jul 1, 2024101.15105.10101.15102.75102.3019,980
Jun 28, 2024101.00102.75101.00101.30100.8656,144
Jun 27, 2024102.85103.65101.20101.95101.5010,197
Jun 26, 2024103.55103.95102.60102.80102.3522,542
Jun 25, 2024103.25105.00103.20103.55103.1014,953
Jun 24, 2024104.35104.60102.80104.00103.5421,127
Jun 21, 2024102.80106.05102.80103.90103.4432,501
Jun 20, 2024104.00105.00101.65103.00102.5541,782
Jun 19, 2024103.35103.85101.55102.45102.008,786
Jun 18, 2024105.50107.45103.10103.60103.1557,631
Jun 14, 2024106.35108.20105.10106.00105.5423,143
Jun 13, 2024104.05106.40103.40105.35104.8918,673
Jun 12, 2024105.15106.85103.00104.40103.9459,664
Jun 11, 2024106.50106.50105.05105.40104.949,661
Jun 10, 2024106.45107.95105.20106.25105.7847,688
Jun 7, 2024101.15106.20101.15105.40104.9442,616
Jun 6, 2024102.40104.00100.55101.30100.8628,340
Jun 5, 202499.55103.3597.15102.40101.9519,073
Jun 4, 2024100.15101.5092.2597.3596.9270,706
Jun 3, 2024102.35104.80100.05101.30100.8616,875
May 31, 2024104.90104.90101.50102.65102.2022,186
May 30, 2024105.00105.00102.55103.05102.6020,135
May 29, 2024107.95107.95103.00103.50103.0535,466
May 28, 2024105.40106.60103.10104.35103.8981,669
May 27, 2024106.75108.10104.70105.35104.8957,602
May 24, 2024106.55109.30106.25106.90106.4339,636
May 23, 2024109.05110.00106.30107.15106.6865,432
May 22, 2024109.15110.15108.10109.40108.9240,047
May 21, 2024109.70110.60108.95109.20108.7229,640
May 17, 2024109.20110.50108.75109.55109.0734,149
May 16, 2024110.00111.15108.80109.15108.6712,375
May 15, 2024112.10113.00109.10109.90109.4240,849
May 14, 2024109.40111.85109.40109.90109.4213,343
May 13, 2024108.35110.70106.00109.80109.3235,580
May 10, 2024111.35113.50108.95109.65109.1757,603
May 9, 2024111.55114.40109.75110.35109.8748,656
May 8, 2024113.95113.95111.50112.00111.5137,988
May 7, 2024118.90118.90110.00112.45111.9651,965
May 6, 2024120.95120.95112.35112.95112.4596,332
May 3, 2024119.75122.00117.50119.10118.58108,457
May 2, 2024124.20130.00124.20129.20128.63187,485
Apr 30, 2024124.45131.10120.75123.70123.1655,802
Apr 29, 2024125.00127.15123.00124.45123.9053,714
Apr 26, 2024118.95125.20117.05122.60122.0668,933
Apr 25, 2024115.80119.40115.30116.75116.2432,449