NSE - Delayed Quote INR

Bliss GVS Pharma Limited (BLISSGVS.NS)

Compare
123.21
-1.39
(-1.12%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025124.41125.71121.14123.21123.21325,527
Apr 15, 2025120.60126.35120.18124.60124.60343,029
Apr 11, 2025118.00123.81118.00119.02119.02177,022
Apr 9, 2025118.10119.88116.00116.41116.41173,831
Apr 8, 2025117.95121.01117.40119.88119.88229,520
Apr 7, 2025111.00117.45108.12116.57116.57434,071
Apr 4, 2025126.89128.00119.10120.40120.40336,993
Apr 3, 2025121.90128.90120.76126.10126.10831,569
Apr 2, 2025120.75120.75117.01120.10120.10165,443
Apr 1, 2025115.00120.08114.03119.27119.27199,995
Mar 28, 2025119.90122.80117.10117.78117.78376,475
Mar 27, 2025120.00121.17117.99119.01119.01423,306
Mar 26, 2025124.00124.98120.10121.17121.17414,656
Mar 25, 2025123.85128.75123.01124.10124.10913,819
Mar 24, 2025123.59127.00121.65122.84122.84472,224
Mar 21, 2025121.99124.85120.69122.80122.80459,873
Mar 20, 2025121.00123.75119.60120.85120.85552,201
Mar 19, 2025118.88122.25118.58119.98119.98650,208
Mar 18, 2025112.41112.41112.41112.41112.41-
Mar 17, 2025115.00116.37111.80112.41112.41506,706
Mar 13, 2025117.10118.62113.25114.29114.29255,586
Mar 12, 2025119.60120.38116.00116.42116.42376,294
Mar 11, 2025119.00120.82117.20118.61118.61394,977
Mar 10, 2025125.74125.99120.10121.30121.30319,423
Mar 7, 2025127.90129.85124.10124.83124.83462,119
Mar 6, 2025125.28129.18125.00126.65126.65503,863
Mar 5, 2025120.10125.00120.10124.23124.23445,261
Mar 4, 2025118.00126.50118.00120.33120.33580,596
Mar 3, 2025124.48126.00117.01121.98121.98419,561
Feb 28, 2025129.00130.55122.15124.48124.48372,072
Feb 27, 2025136.02136.20128.17131.67131.67462,565
Feb 25, 2025133.20139.29133.20135.26135.26364,419
Feb 24, 2025139.20140.28133.00134.59134.59588,649
Feb 21, 2025136.00144.99135.39140.65140.65922,266
Feb 20, 2025134.04136.75132.39134.72134.72382,616
Feb 19, 2025131.16137.20130.40134.03134.03640,594
Feb 18, 2025126.80134.70124.35131.09131.09786,836
Feb 17, 2025128.04130.00122.01125.92125.92987,108
Feb 14, 2025137.85141.01128.55131.53131.53859,421
Feb 13, 2025139.40148.99136.10137.45137.45889,324
Feb 12, 2025142.80142.80135.00138.23138.23509,031
Feb 11, 2025148.50149.85139.80143.15143.15368,878
Feb 10, 2025149.35151.52146.54149.23149.23272,883
Feb 7, 2025152.00153.79148.15149.35149.35419,812
Feb 6, 2025159.00162.00152.40153.45153.451,034,979
Feb 5, 2025143.44167.73143.43162.10162.106,657,238
Feb 4, 2025144.80148.65138.76139.78139.78567,031
Feb 3, 2025149.46149.93143.10144.17144.17285,808
Feb 1, 2025150.00155.00143.91149.47149.47417,741
Jan 31, 2025154.26156.34148.70149.64149.64387,812
Jan 30, 2025146.01158.50146.01156.40156.401,316,130
Jan 29, 2025141.00148.25138.46146.65146.65570,862
Jan 28, 2025152.00155.88141.00148.09148.09582,216
Jan 27, 2025158.30159.99150.01150.79150.79466,837
Jan 24, 2025165.24167.31160.00161.48161.48499,543
Jan 23, 2025165.40168.65162.15164.42164.42488,898
Jan 22, 2025164.40166.75158.35165.66165.66739,543
Jan 21, 2025174.00174.00162.00163.13163.13905,083
Jan 20, 2025161.00175.00160.62173.48173.481,849,698
Jan 17, 2025162.00164.66158.58160.95160.95377,123
Jan 16, 2025160.99164.73159.91161.19161.19459,162
Jan 15, 2025165.00166.40158.00159.10159.10387,100
Jan 14, 2025158.10166.49157.81163.69163.69619,048
Jan 13, 2025158.80163.24154.82157.57157.57774,264
Jan 10, 2025167.44168.44159.01160.47160.47702,337
Jan 9, 2025172.20179.70166.00166.95166.95691,431
Jan 8, 2025177.00177.89171.50174.66174.66517,723
Jan 7, 2025166.83178.40166.83177.54177.541,119,506
Jan 6, 2025182.00182.00165.01166.83166.831,226,193
Jan 3, 2025175.39185.50174.75178.45178.452,124,216
Jan 2, 2025177.00178.55173.01175.40175.40953,598
Jan 1, 2025164.95181.45164.51177.48177.485,190,261
Dec 31, 2024162.00166.81160.43164.71164.71462,499
Dec 30, 2024161.02171.81159.80163.32163.321,124,071
Dec 27, 2024162.20162.74156.60160.68160.68485,199
Dec 26, 2024160.69166.00158.50161.81161.81646,658
Dec 24, 2024158.97162.19158.30159.92159.92296,070
Dec 23, 2024162.00162.60157.35158.78158.78444,729
Dec 20, 2024171.39174.19160.10161.15161.15798,165
Dec 19, 2024164.70172.00163.76169.84169.84874,683
Dec 18, 2024167.00172.50166.11167.55167.55825,118
Dec 17, 2024176.10176.79167.21167.85167.85935,446
Dec 16, 2024175.81179.80173.81175.70175.701,218,981
Dec 13, 2024171.95179.80165.00176.25176.253,344,754
Dec 12, 2024153.23175.70153.23173.73173.736,947,591
Dec 11, 2024155.90156.98151.15151.80151.80308,557
Dec 10, 2024155.65157.95150.10155.31155.31462,193
Dec 9, 2024158.45160.24153.60155.44155.44470,660
Dec 6, 2024161.00163.50157.15157.86157.86396,983
Dec 5, 2024161.00162.25155.76160.63160.63624,094
Dec 4, 2024163.92165.99160.00160.93160.93758,976
Dec 3, 2024167.76167.80161.36163.84163.841,175,889
Dec 2, 2024164.89172.42162.55167.95167.955,168,309
Nov 29, 2024162.10164.63156.30161.78161.784,478,819
Nov 28, 2024146.00164.90145.19159.71159.7117,103,212
Nov 27, 2024134.73144.50131.84143.05143.052,237,951
Nov 26, 2024133.39134.70130.89133.81133.81461,369
Nov 25, 2024135.00138.36132.00132.42132.42833,921
Nov 22, 2024128.90135.79128.21131.55131.551,477,152
Nov 21, 2024121.74131.40119.77129.06129.063,035,394
Nov 19, 2024121.50124.80120.10120.66120.66242,531
Nov 18, 2024119.75123.50113.31121.74121.74447,894
Nov 14, 2024116.44119.00115.81118.02118.02196,650
Nov 13, 2024118.00121.98114.51116.44116.44329,316
Nov 12, 2024121.90123.68117.55118.66118.66192,654
Nov 11, 2024123.55123.90120.55121.13121.13213,708
Nov 8, 2024126.50128.61123.40124.26124.26395,711
Nov 7, 2024129.45131.20126.15126.77126.77333,891
Nov 6, 2024123.59131.40123.58129.45129.45586,819
Nov 5, 2024124.06125.90122.94123.49123.49395,163
Nov 4, 2024128.40128.80123.05124.06124.06311,590
Nov 1, 2024123.80128.32123.79127.00127.00195,424
Oct 31, 2024125.50126.45122.81123.55123.55350,220
Oct 30, 2024121.35127.70121.20125.97125.97674,570
Oct 29, 2024116.30126.00114.18124.00124.00886,278
Oct 28, 2024110.39120.80106.18118.13118.131,027,088
Oct 25, 2024117.35118.90106.04108.93108.932,341,213
Oct 24, 2024127.00127.67122.10124.42124.42544,834
Oct 23, 2024124.40128.88121.31126.82126.82913,778
Oct 22, 2024130.80132.90123.00124.61124.611,066,386
Oct 21, 2024140.16143.00130.50131.73131.732,075,184
Oct 18, 2024130.46139.55126.61138.86138.861,854,696
Oct 17, 2024129.85138.90129.00130.46130.462,584,669
Oct 16, 2024126.00128.79125.20127.93127.93253,384
Oct 15, 2024126.70128.40126.31126.96126.96201,848
Oct 14, 2024127.30128.60123.97127.22127.22295,322
Oct 11, 2024125.65129.46125.65128.06128.06180,604
Oct 10, 2024128.89129.50125.16127.16127.16282,730
Oct 9, 2024127.49129.90127.00128.89128.89264,204
Oct 8, 2024119.40128.27119.40127.50127.50459,765
Oct 7, 2024131.25132.79120.00120.70120.70973,430
Oct 4, 2024131.01134.30128.20130.27130.27593,672
Oct 3, 2024132.99138.90129.52131.34131.341,181,001
Oct 1, 2024131.00135.00130.60133.32133.32603,940
Sep 30, 2024133.00133.90130.50131.57131.57562,749
Sep 27, 2024135.85138.90133.45134.31134.31822,754
Sep 26, 2024138.50141.80135.10136.40136.401,982,130
Sep 25, 2024135.91141.92134.47137.11137.113,106,134
Sep 24, 2024136.79142.85136.25136.87136.872,401,485
Sep 23, 2024131.00140.80131.00135.94135.943,780,239
Sep 20, 2024125.03133.42123.57129.90129.901,281,125
Sep 19, 2024129.95131.49121.80124.12124.12830,050
Sep 18, 2024130.65131.49126.10127.88127.88681,218
Sep 17, 2024134.06134.74130.75131.38131.38474,010
Sep 16, 2024135.02136.87133.11134.15134.15890,658
Sep 13, 2024127.08140.00127.01133.82133.824,210,171
Sep 12, 2024127.50129.47124.70126.47126.47688,834
Sep 11, 2024130.24131.50125.35126.17126.17572,069
Sep 10, 2024133.00136.45129.19130.24130.241,559,916
Sep 9, 2024128.20132.20123.15131.19131.19762,632
Sep 6, 2024131.10134.25127.60128.65128.65883,128
Sep 5, 2024129.79134.35129.10131.23131.232,256,352
Sep 4, 2024120.78128.90120.10127.77127.771,218,782
Sep 3, 2024122.05123.87121.00121.79121.79413,028
Sep 2, 2024125.35126.43120.60121.56121.56573,732
Aug 30, 2024125.99126.85124.14125.25125.25536,177
Aug 29, 2024128.00128.50124.55125.99125.99513,561
Aug 28, 2024129.90132.40127.20127.75127.75684,518
Aug 27, 2024130.45131.42128.64129.40129.40702,264
Aug 26, 2024132.86134.40130.03130.71130.711,319,104
Aug 23, 2024128.93134.70125.01130.87130.872,637,751
Aug 22, 2024129.00135.00128.00128.41128.412,308,326
Aug 21, 2024120.44130.00119.34127.25127.254,043,434
Aug 20, 2024117.41124.00116.44119.69119.691,997,572
Aug 19, 2024112.00116.90111.00116.44116.44598,251
Aug 16, 2024111.77111.89109.61111.08111.08154,384
Aug 14, 2024111.80113.09109.31109.94109.94301,743
Aug 13, 2024112.90115.49111.25112.50112.50423,318
Aug 12, 2024112.10112.95110.82112.66112.66263,017
Aug 9, 2024114.00117.47111.80112.63112.63668,482
Aug 8, 2024113.47114.50111.00111.77111.77249,560
Aug 7, 2024110.00113.66108.66112.70112.70588,804
Aug 6, 2024115.80115.80107.48108.38108.38703,448
Aug 5, 2024114.99117.23107.90113.69113.691,645,795
Aug 2, 2024115.20118.67115.05116.69116.69384,928
Aug 1, 2024123.20126.70117.29118.23118.231,492,904
Jul 31, 2024122.10123.67121.16122.00122.00477,253
Jul 30, 2024122.80123.96120.80121.92121.92459,319
Jul 29, 2024118.00124.40118.00121.58121.581,043,011
Jul 26, 2024120.20122.04118.04118.75118.75602,899
Jul 25, 2024120.00124.79118.14119.03119.031,273,719
Jul 24, 2024112.02123.95112.02121.20121.202,887,951
Jul 23, 2024109.40114.45107.77112.02112.02774,700
Jul 22, 2024109.30114.00108.10108.98108.98311,771
Jul 19, 2024111.29111.78107.71110.28110.28325,801
Jul 18, 2024 0.50 Dividend
Jul 18, 2024114.07114.23110.84111.29111.29316,676
Jul 16, 2024117.44117.44113.51114.07113.57258,211
Jul 15, 2024115.41119.32115.01115.99115.48690,919
Jul 12, 2024116.99120.70114.50115.41114.901,562,390
Jul 11, 2024110.99119.65110.98116.48115.972,488,080
Jul 10, 2024109.95112.00106.43110.44109.96367,306
Jul 9, 2024111.01112.01109.00109.95109.47388,143
Jul 8, 2024114.00114.89111.00111.45110.96401,256
Jul 5, 2024112.00115.80111.10113.73113.231,203,586
Jul 4, 2024103.35115.40103.01113.45112.952,488,431
Jul 3, 2024103.85105.15102.91103.33102.88211,499
Jul 2, 2024103.20105.76103.20103.83103.37306,911
Jul 1, 2024101.55105.08101.52103.03102.58346,835
Jun 28, 2024102.50102.79101.01101.52101.08257,996
Jun 27, 2024102.07103.59101.10101.94101.49166,568
Jun 26, 2024103.50103.88102.55102.84102.39189,836
Jun 25, 2024104.00104.97103.20103.49103.04160,559
Jun 24, 2024104.10104.74102.80103.96103.50310,439
Jun 21, 2024103.03106.30102.50103.87103.41547,617
Jun 20, 2024102.74105.25101.52103.03102.58306,914
Jun 19, 2024103.89104.18101.58102.15101.70361,745
Jun 18, 2024106.40106.89102.85103.71103.26645,648
Jun 14, 2024105.75108.40104.95105.85105.39407,985
Jun 13, 2024104.90106.50103.32105.37104.91404,024
Jun 12, 2024105.50106.82103.00104.44103.98321,864
Jun 11, 2024106.65106.66104.80105.37104.91172,223
Jun 10, 2024106.84108.20105.00106.63106.16250,722
Jun 7, 2024101.75106.20101.75105.20104.74299,193
Jun 6, 2024102.15104.20100.70101.05100.61297,137
Jun 5, 202499.95103.5096.90102.10101.65281,540
Jun 4, 2024100.50101.3592.1597.6597.22338,520
Jun 3, 2024105.10105.15100.00100.70100.26277,855
May 31, 2024104.75104.75101.40102.90102.45200,840
May 30, 2024103.50104.40102.50103.05102.60116,874
May 29, 2024104.00105.40103.00103.50103.05127,782
May 28, 2024105.95106.50103.05104.35103.89276,836
May 27, 2024106.95107.90104.55105.35104.89252,969
May 24, 2024106.25109.40106.00106.65106.18277,138
May 23, 2024110.45110.45105.00107.05106.58417,722
May 22, 2024109.00110.20107.80109.40108.92111,337
May 21, 2024110.20110.40109.00109.10108.62126,842
May 17, 2024109.35110.45108.65109.35108.87158,752
May 16, 2024111.15111.15108.85109.05108.57110,929
May 15, 2024110.75113.30109.05110.05109.57320,320
May 14, 2024109.70112.05109.50109.80109.32205,148
May 13, 2024110.70110.75106.15109.95109.47231,247
May 10, 2024111.90113.45108.80109.55109.07233,684
May 9, 2024112.35114.50110.00110.30109.82277,317
May 8, 2024112.20113.50111.10111.80111.31228,108
May 7, 2024113.00115.90110.00112.30111.81304,188
May 6, 2024119.05119.40112.45112.95112.45577,369
May 3, 2024120.00122.00117.40119.05118.532,036,612
May 2, 2024124.40131.00124.15129.40128.831,231,953
Apr 30, 2024124.50131.00120.30123.60123.061,356,702
Apr 29, 2024124.75127.20123.20124.55124.00640,749
Apr 26, 2024117.30125.10116.95122.65122.111,108,202
Apr 25, 2024115.80119.45115.15116.95116.44526,804
Apr 24, 2024114.90117.10113.55115.80115.29407,219
Apr 23, 2024116.55116.95113.40114.05113.55300,126
Apr 22, 2024111.85117.00111.25115.65115.14297,829
Apr 19, 2024110.05110.90108.30110.00109.52133,763
Apr 18, 2024112.25114.10108.90110.75110.26282,005
Apr 16, 2024110.30112.70110.30112.20111.71205,352

Related Tickers

INDSWFTLAB.NS Ind-Swift Laboratories Limited
86.25
-0.20%
 
MANGALAM.NS Mangalam Drugs & Organics Limited
80.28
+1.62%
 
HIKAL.NS Hikal Limited
432.90
+4.41%
 
NEULANDLAB.BO Neuland Laboratories Limited
12,742.10
+0.69%
 
NEULANDLAB.NS Neuland Laboratories Limited
12,749.00
+0.70%
 
LAURUSLABS.NS Laurus Labs Limited
626.90
+0.28%
 
JUBLPHARMA.NS Jubilant Pharmova Limited
915.95
-0.43%
 
PPLPHARMA.NS Piramal Pharma Limited
221.84
-0.31%