BSE - Delayed Quote INR

Bliss GVS Pharma Limited (BLISSGVS.BO)

Compare
164.60
-1.10
(-0.66%)
At close: 3:47:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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 0.50 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
Apr 24, 2024115.75116.90114.80115.65115.1429,625
Apr 23, 2024116.25117.00113.65114.00113.5017,217
Apr 22, 2024112.80116.40111.85115.55115.0435,254
Apr 19, 2024112.65112.65108.50109.65109.1733,861
Apr 18, 2024112.30113.55109.10110.85110.3637,025
Apr 16, 2024112.65112.65110.85112.15111.6616,281
Apr 15, 2024111.05111.40108.00110.15109.6744,874
Apr 12, 2024114.55116.05111.45111.80111.3145,472
Apr 10, 2024116.00116.85114.20114.85114.3538,725
Apr 9, 2024117.30117.85114.45115.05114.5558,123
Apr 8, 2024120.00120.70116.00116.50115.9945,875
Apr 5, 2024117.75120.75116.85119.90119.3750,197
Apr 4, 2024121.00121.00117.15117.65117.1330,707
Apr 3, 2024118.20118.65117.15118.10117.5820,713
Apr 2, 2024118.00119.15116.20118.05117.5323,388
Apr 1, 2024114.50117.00114.10115.95115.4416,631
Mar 28, 2024115.70116.35112.00112.65112.1639,688
Mar 27, 2024111.00117.70111.00114.15113.6537,461
Mar 26, 2024114.35115.55110.45110.80110.3176,736
Mar 22, 2024113.75118.00113.15115.85115.3443,426
Mar 21, 2024104.00115.85104.00114.30113.8088,624
Mar 20, 2024104.45106.25101.65103.30102.8548,419
Mar 19, 2024109.25109.40104.10105.45104.9951,615
Mar 18, 2024111.45111.45107.20109.35108.8728,533
Mar 15, 2024111.40112.60106.55109.70109.22143,670
Mar 14, 2024104.65113.80104.05110.65110.1631,150
Mar 13, 2024110.50113.85100.55102.60102.15142,058
Mar 12, 2024114.55115.90107.25108.90108.4247,929
Mar 11, 2024126.80126.80114.00114.55114.0542,225
Mar 7, 2024118.45118.60116.25116.85116.3428,663
Mar 6, 2024120.60120.60114.40116.25115.7479,054
Mar 5, 2024121.40122.50117.65118.60118.08111,320
Mar 4, 2024126.10126.90121.70122.60122.0630,463
Mar 1, 2024126.85127.95124.60125.05124.5051,797
Feb 29, 2024124.00129.50123.45126.55125.99104,428
Feb 28, 2024137.00138.45120.80123.95123.41346,044
Feb 27, 2024129.45142.15129.45136.10135.50222,087
Feb 26, 2024133.40134.00129.00129.95129.38110,020
Feb 23, 2024127.00134.90126.10132.25131.67207,642
Feb 22, 2024127.85128.60123.40125.25124.7029,784
Feb 21, 2024132.65132.65125.15127.85127.29146,442
Feb 20, 2024133.05136.00129.50131.05130.4852,882
Feb 19, 2024123.75132.95123.75132.25131.67208,728
Feb 16, 2024117.15128.00117.15122.70122.1675,703
Feb 15, 2024121.85121.85117.00117.50116.988,982
Feb 14, 2024114.00120.00113.70118.50117.9842,903
Feb 13, 2024113.80118.50111.00116.85116.3434,828
Feb 12, 2024115.95118.50112.60113.65113.1551,624
Feb 9, 2024119.50119.50112.80116.35115.8454,872
Feb 8, 2024123.00123.40118.15119.35118.8341,902
Feb 7, 2024121.50123.20118.25121.85121.3229,294
Feb 6, 2024122.25123.00118.25119.70119.1721,796
Feb 5, 2024122.60126.10120.75122.00121.46117,291
Feb 2, 2024112.80122.40111.70121.15120.62107,265
Feb 1, 2024112.90114.30110.95111.70111.2127,628
Jan 31, 2024113.10114.95111.60112.20111.7164,153
Jan 30, 2024112.85115.30111.50113.25112.7542,556
Jan 29, 2024112.00115.05108.50112.40111.9185,744
Jan 25, 2024117.55117.85110.55111.30110.81127,278
Jan 24, 2024114.10116.00111.00115.15114.64124,910
Jan 23, 2024126.10129.85121.55122.55122.0159,819

Related Tickers

SOLARA.BO Solara Active Pharma Sciences Limited
678.80
+3.13%
 
NECLIFE.BO Nectar Lifesciences Limited
39.35
+0.25%
 
MEDICO.BO Medico Remedies Limited
72.27
+1.72%
 
STAR.BO Strides Pharma Science Limited
628.20
+8.00%
 
SUNPHARMA.BO Sun Pharmaceutical Industries Limited
1,834.05
+2.01%
 
GRANULES.NS Granules India Limited
599.60
+1.58%
 
DRREDDY.BO Dr. Reddy's Laboratories Limited
1,289.35
-0.54%
 
WOCKPHARMA.NS Wockhardt Limited
1,430.10
+10.00%