NSE - Delayed Quote INR

Bliss GVS Pharma Limited (BLISSGVS.NS)

Compare
160.47
-6.48
(-3.88%)
At close: January 10 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 167.44 168.44 159.01 160.47 160.47 702,337
Jan 9, 2025 172.20 179.70 166.00 166.95 166.95 691,431
Jan 8, 2025 177.00 177.89 171.50 174.66 174.66 517,723
Jan 7, 2025 166.83 178.40 166.83 177.54 177.54 1,119,506
Jan 6, 2025 182.00 182.00 165.01 166.83 166.83 1,226,193
Jan 3, 2025 175.39 185.50 174.75 178.45 178.45 2,124,216
Jan 2, 2025 177.00 178.55 173.01 175.40 175.40 953,598
Jan 1, 2025 164.95 181.45 164.51 177.48 177.48 5,190,261
Dec 31, 2024 162.00 166.81 160.43 164.71 164.71 462,499
Dec 30, 2024 161.02 171.81 159.80 163.32 163.32 1,124,071
Dec 27, 2024 162.20 162.74 156.60 160.68 160.68 485,199
Dec 26, 2024 160.69 166.00 158.50 161.81 161.81 646,658
Dec 24, 2024 158.97 162.19 158.30 159.92 159.92 296,070
Dec 23, 2024 162.00 162.60 157.35 158.78 158.78 444,729
Dec 20, 2024 171.39 174.19 160.10 161.15 161.15 798,165
Dec 19, 2024 164.70 172.00 163.76 169.84 169.84 874,683
Dec 18, 2024 167.00 172.50 166.11 167.55 167.55 825,118
Dec 17, 2024 176.10 176.79 167.21 167.85 167.85 935,446
Dec 16, 2024 175.81 179.80 173.81 175.70 175.70 1,218,981
Dec 13, 2024 171.95 179.80 165.00 176.25 176.25 3,344,754
Dec 12, 2024 153.23 175.70 153.23 173.73 173.73 6,947,591
Dec 11, 2024 155.90 156.98 151.15 151.80 151.80 308,557
Dec 10, 2024 155.65 157.95 150.10 155.31 155.31 462,193
Dec 9, 2024 158.45 160.24 153.60 155.44 155.44 470,660
Dec 6, 2024 161.00 163.50 157.15 157.86 157.86 396,983
Dec 5, 2024 161.00 162.25 155.76 160.63 160.63 624,094
Dec 4, 2024 163.92 165.99 160.00 160.93 160.93 758,976
Dec 3, 2024 167.76 167.80 161.36 163.84 163.84 1,175,889
Dec 2, 2024 164.89 172.42 162.55 167.95 167.95 5,168,309
Nov 29, 2024 162.10 164.63 156.30 161.78 161.78 4,478,819
Nov 28, 2024 146.00 164.90 145.19 159.71 159.71 17,103,212
Nov 27, 2024 134.73 144.50 131.84 143.05 143.05 2,237,951
Nov 26, 2024 133.39 134.70 130.89 133.81 133.81 461,369
Nov 25, 2024 135.00 138.36 132.00 132.42 132.42 833,921
Nov 22, 2024 128.90 135.79 128.21 131.55 131.55 1,477,152
Nov 21, 2024 121.74 131.40 119.77 129.06 129.06 3,035,394
Nov 19, 2024 121.50 124.80 120.10 120.66 120.66 242,531
Nov 18, 2024 119.75 123.50 113.31 121.74 121.74 447,894
Nov 14, 2024 116.44 119.00 115.81 118.02 118.02 196,650
Nov 13, 2024 118.00 121.98 114.51 116.44 116.44 329,316
Nov 12, 2024 121.90 123.68 117.55 118.66 118.66 192,654
Nov 11, 2024 123.55 123.90 120.55 121.13 121.13 213,708
Nov 8, 2024 126.50 128.61 123.40 124.26 124.26 395,711
Nov 7, 2024 129.45 131.20 126.15 126.77 126.77 333,891
Nov 6, 2024 123.59 131.40 123.58 129.45 129.45 586,819
Nov 5, 2024 124.06 125.90 122.94 123.49 123.49 395,163
Nov 4, 2024 128.40 128.80 123.05 124.06 124.06 311,590
Nov 1, 2024 123.80 128.32 123.79 127.00 127.00 195,424
Oct 31, 2024 125.50 126.45 122.81 123.55 123.55 350,220
Oct 30, 2024 121.35 127.70 121.20 125.97 125.97 674,570
Oct 29, 2024 116.30 126.00 114.18 124.00 124.00 886,278
Oct 28, 2024 110.39 120.80 106.18 118.13 118.13 1,027,088
Oct 25, 2024 117.35 118.90 106.04 108.93 108.93 2,341,213
Oct 24, 2024 127.00 127.67 122.10 124.42 124.42 544,834
Oct 23, 2024 124.40 128.88 121.31 126.82 126.82 913,778
Oct 22, 2024 130.80 132.90 123.00 124.61 124.61 1,066,386
Oct 21, 2024 140.16 143.00 130.50 131.73 131.73 2,075,184
Oct 18, 2024 130.46 139.55 126.61 138.86 138.86 1,854,696
Oct 17, 2024 129.85 138.90 129.00 130.46 130.46 2,584,669
Oct 16, 2024 126.00 128.79 125.20 127.93 127.93 253,384
Oct 15, 2024 126.70 128.40 126.31 126.96 126.96 201,848
Oct 14, 2024 127.30 128.60 123.97 127.22 127.22 295,322
Oct 11, 2024 125.65 129.46 125.65 128.06 128.06 180,604
Oct 10, 2024 128.89 129.50 125.16 127.16 127.16 282,730
Oct 9, 2024 127.49 129.90 127.00 128.89 128.89 264,204
Oct 8, 2024 119.40 128.27 119.40 127.50 127.50 459,765
Oct 7, 2024 131.25 132.79 120.00 120.70 120.70 973,430
Oct 4, 2024 131.01 134.30 128.20 130.27 130.27 593,672
Oct 3, 2024 132.99 138.90 129.52 131.34 131.34 1,181,001
Oct 1, 2024 131.00 135.00 130.60 133.32 133.32 603,940
Sep 30, 2024 133.00 133.90 130.50 131.57 131.57 562,749
Sep 27, 2024 135.85 138.90 133.45 134.31 134.31 822,754
Sep 26, 2024 138.50 141.80 135.10 136.40 136.40 1,982,130
Sep 25, 2024 135.91 141.92 134.47 137.11 137.11 3,106,134
Sep 24, 2024 136.79 142.85 136.25 136.87 136.87 2,401,485
Sep 23, 2024 131.00 140.80 131.00 135.94 135.94 3,780,239
Sep 20, 2024 125.03 133.42 123.57 129.90 129.90 1,281,125
Sep 19, 2024 129.95 131.49 121.80 124.12 124.12 830,050
Sep 18, 2024 130.65 131.49 126.10 127.88 127.88 681,218
Sep 17, 2024 134.06 134.74 130.75 131.38 131.38 474,010
Sep 16, 2024 135.02 136.87 133.11 134.15 134.15 890,658
Sep 13, 2024 127.08 140.00 127.01 133.82 133.82 4,210,171
Sep 12, 2024 127.50 129.47 124.70 126.47 126.47 688,834
Sep 11, 2024 130.24 131.50 125.35 126.17 126.17 572,069
Sep 10, 2024 133.00 136.45 129.19 130.24 130.24 1,559,916
Sep 9, 2024 128.20 132.20 123.15 131.19 131.19 762,632
Sep 6, 2024 131.10 134.25 127.60 128.65 128.65 883,128
Sep 5, 2024 129.79 134.35 129.10 131.23 131.23 2,256,352
Sep 4, 2024 120.78 128.90 120.10 127.77 127.77 1,218,782
Sep 3, 2024 122.05 123.87 121.00 121.79 121.79 413,028
Sep 2, 2024 125.35 126.43 120.60 121.56 121.56 573,732
Aug 30, 2024 125.99 126.85 124.14 125.25 125.25 536,177
Aug 29, 2024 128.00 128.50 124.55 125.99 125.99 513,561
Aug 28, 2024 129.90 132.40 127.20 127.75 127.75 684,518
Aug 27, 2024 130.45 131.42 128.64 129.40 129.40 702,264
Aug 26, 2024 132.86 134.40 130.03 130.71 130.71 1,319,104
Aug 23, 2024 128.93 134.70 125.01 130.87 130.87 2,637,751
Aug 22, 2024 129.00 135.00 128.00 128.41 128.41 2,308,326
Aug 21, 2024 120.44 130.00 119.34 127.25 127.25 4,043,434
Aug 20, 2024 117.41 124.00 116.44 119.69 119.69 1,997,572
Aug 19, 2024 112.00 116.90 111.00 116.44 116.44 598,251
Aug 16, 2024 111.77 111.89 109.61 111.08 111.08 154,384
Aug 14, 2024 111.80 113.09 109.31 109.94 109.94 301,743
Aug 13, 2024 112.90 115.49 111.25 112.50 112.50 423,318
Aug 12, 2024 112.10 112.95 110.82 112.66 112.66 263,017
Aug 9, 2024 114.00 117.47 111.80 112.63 112.63 668,482
Aug 8, 2024 113.47 114.50 111.00 111.77 111.77 249,560
Aug 7, 2024 110.00 113.66 108.66 112.70 112.70 588,804
Aug 6, 2024 115.80 115.80 107.48 108.38 108.38 703,448
Aug 5, 2024 114.99 117.23 107.90 113.69 113.69 1,645,795
Aug 2, 2024 115.20 118.67 115.05 116.69 116.69 384,928
Aug 1, 2024 123.20 126.70 117.29 118.23 118.23 1,492,904
Jul 31, 2024 122.10 123.67 121.16 122.00 122.00 477,253
Jul 30, 2024 122.80 123.96 120.80 121.92 121.92 459,319
Jul 29, 2024 118.00 124.40 118.00 121.58 121.58 1,043,011
Jul 26, 2024 120.20 122.04 118.04 118.75 118.75 602,899
Jul 25, 2024 120.00 124.79 118.14 119.03 119.03 1,273,719
Jul 24, 2024 112.02 123.95 112.02 121.20 121.20 2,887,951
Jul 23, 2024 109.40 114.45 107.77 112.02 112.02 774,700
Jul 22, 2024 109.30 114.00 108.10 108.98 108.98 311,771
Jul 19, 2024 111.29 111.78 107.71 110.28 110.28 325,801
Jul 18, 2024 0.50 Dividend
Jul 18, 2024 114.07 114.23 110.84 111.29 111.29 316,676
Jul 16, 2024 117.44 117.44 113.51 114.07 113.57 258,211
Jul 15, 2024 115.41 119.32 115.01 115.99 115.48 690,919
Jul 12, 2024 116.99 120.70 114.50 115.41 114.90 1,562,390
Jul 11, 2024 110.99 119.65 110.98 116.48 115.97 2,488,080
Jul 10, 2024 109.95 112.00 106.43 110.44 109.96 367,306
Jul 9, 2024 111.01 112.01 109.00 109.95 109.47 388,143
Jul 8, 2024 114.00 114.89 111.00 111.45 110.96 401,256
Jul 5, 2024 112.00 115.80 111.10 113.73 113.23 1,203,586
Jul 4, 2024 103.35 115.40 103.01 113.45 112.95 2,488,431
Jul 3, 2024 103.85 105.15 102.91 103.33 102.88 211,499
Jul 2, 2024 103.20 105.76 103.20 103.83 103.37 306,911
Jul 1, 2024 101.55 105.08 101.52 103.03 102.58 346,835
Jun 28, 2024 102.50 102.79 101.01 101.52 101.08 257,996
Jun 27, 2024 102.07 103.59 101.10 101.94 101.49 166,568
Jun 26, 2024 103.50 103.88 102.55 102.84 102.39 189,836
Jun 25, 2024 104.00 104.97 103.20 103.49 103.04 160,559
Jun 24, 2024 104.10 104.74 102.80 103.96 103.50 310,439
Jun 21, 2024 103.03 106.30 102.50 103.87 103.41 547,617
Jun 20, 2024 102.74 105.25 101.52 103.03 102.58 306,914
Jun 19, 2024 103.89 104.18 101.58 102.15 101.70 361,745
Jun 18, 2024 106.40 106.89 102.85 103.71 103.26 645,648
Jun 14, 2024 105.75 108.40 104.95 105.85 105.39 407,985
Jun 13, 2024 104.90 106.50 103.32 105.37 104.91 404,024
Jun 12, 2024 105.50 106.82 103.00 104.44 103.98 321,864
Jun 11, 2024 106.65 106.66 104.80 105.37 104.91 172,223
Jun 10, 2024 106.84 108.20 105.00 106.63 106.16 250,722
Jun 7, 2024 101.75 106.20 101.75 105.20 104.74 299,193
Jun 6, 2024 102.15 104.20 100.70 101.05 100.61 297,137
Jun 5, 2024 99.95 103.50 96.90 102.10 101.65 281,540
Jun 4, 2024 100.50 101.35 92.15 97.65 97.22 338,520
Jun 3, 2024 105.10 105.15 100.00 100.70 100.26 277,855
May 31, 2024 104.75 104.75 101.40 102.90 102.45 200,840
May 30, 2024 103.50 104.40 102.50 103.05 102.60 116,874
May 29, 2024 104.00 105.40 103.00 103.50 103.05 127,782
May 28, 2024 105.95 106.50 103.05 104.35 103.89 276,836
May 27, 2024 106.95 107.90 104.55 105.35 104.89 252,969
May 24, 2024 106.25 109.40 106.00 106.65 106.18 277,138
May 23, 2024 110.45 110.45 105.00 107.05 106.58 417,722
May 22, 2024 109.00 110.20 107.80 109.40 108.92 111,337
May 21, 2024 110.20 110.40 109.00 109.10 108.62 126,842
May 17, 2024 109.35 110.45 108.65 109.35 108.87 158,752
May 16, 2024 111.15 111.15 108.85 109.05 108.57 110,929
May 15, 2024 110.75 113.30 109.05 110.05 109.57 320,320
May 14, 2024 109.70 112.05 109.50 109.80 109.32 205,148
May 13, 2024 110.70 110.75 106.15 109.95 109.47 231,247
May 10, 2024 111.90 113.45 108.80 109.55 109.07 233,684
May 9, 2024 112.35 114.50 110.00 110.30 109.82 277,317
May 8, 2024 112.20 113.50 111.10 111.80 111.31 228,108
May 7, 2024 113.00 115.90 110.00 112.30 111.81 304,188
May 6, 2024 119.05 119.40 112.45 112.95 112.45 577,369
May 3, 2024 120.00 122.00 117.40 119.05 118.53 2,036,612
May 2, 2024 124.40 131.00 124.15 129.40 128.83 1,231,953
Apr 30, 2024 124.50 131.00 120.30 123.60 123.06 1,356,702
Apr 29, 2024 124.75 127.20 123.20 124.55 124.00 640,749
Apr 26, 2024 117.30 125.10 116.95 122.65 122.11 1,108,202
Apr 25, 2024 115.80 119.45 115.15 116.95 116.44 526,804
Apr 24, 2024 114.90 117.10 113.55 115.80 115.29 407,219
Apr 23, 2024 116.55 116.95 113.40 114.05 113.55 300,126
Apr 22, 2024 111.85 117.00 111.25 115.65 115.14 297,829
Apr 19, 2024 110.05 110.90 108.30 110.00 109.52 133,763
Apr 18, 2024 112.25 114.10 108.90 110.75 110.26 282,005
Apr 16, 2024 110.30 112.70 110.30 112.20 111.71 205,352
Apr 15, 2024 111.60 111.60 108.00 110.30 109.82 226,181
Apr 12, 2024 114.95 116.10 111.30 111.80 111.31 406,270
Apr 10, 2024 115.90 116.75 114.30 115.05 114.55 169,515
Apr 9, 2024 117.00 118.00 114.50 115.05 114.55 240,556
Apr 8, 2024 120.00 121.00 116.00 116.40 115.89 275,025
Apr 5, 2024 117.60 120.85 116.70 119.60 119.08 405,525
Apr 4, 2024 120.00 120.20 116.55 117.80 117.28 396,815
Apr 3, 2024 118.05 118.80 117.15 118.15 117.63 204,332
Apr 2, 2024 116.05 119.40 116.00 118.10 117.58 302,551
Apr 1, 2024 114.30 117.20 114.25 116.05 115.54 296,532
Mar 28, 2024 115.80 116.70 111.55 112.85 112.36 367,160
Mar 27, 2024 111.10 117.75 111.05 114.05 113.55 614,773
Mar 26, 2024 114.00 116.00 110.00 111.15 110.66 331,490
Mar 22, 2024 113.55 118.25 113.10 115.70 115.19 506,169
Mar 21, 2024 104.70 115.80 104.35 114.40 113.90 860,148
Mar 20, 2024 105.15 106.50 101.55 103.15 102.70 332,278
Mar 19, 2024 109.55 109.55 103.25 104.80 104.34 317,324
Mar 18, 2024 110.95 111.10 107.40 109.25 108.77 554,300
Mar 15, 2024 111.30 112.50 106.45 110.15 109.67 265,276
Mar 14, 2024 105.25 113.90 103.65 110.45 109.97 538,254
Mar 13, 2024 109.15 114.10 100.20 103.45 103.00 968,569
Mar 12, 2024 115.00 116.20 107.25 108.70 108.22 610,412
Mar 11, 2024 127.20 127.20 113.90 114.60 114.10 671,725
Mar 7, 2024 117.25 118.55 116.25 117.00 116.49 253,474
Mar 6, 2024 118.75 119.80 114.30 116.35 115.84 502,371
Mar 5, 2024 122.20 122.50 117.55 118.60 118.08 585,791
Mar 4, 2024 126.75 126.75 121.50 122.45 121.91 325,330
Mar 1, 2024 127.40 128.60 124.35 125.15 124.60 355,640
Feb 29, 2024 124.25 130.00 123.50 126.45 125.90 863,639
Feb 28, 2024 137.00 138.60 120.60 123.40 122.86 2,125,665
Feb 27, 2024 130.70 142.40 130.50 135.95 135.35 4,215,616
Feb 26, 2024 133.00 134.00 128.95 130.25 129.68 543,758
Feb 23, 2024 126.10 134.90 126.00 132.25 131.67 1,862,956
Feb 22, 2024 128.80 128.80 123.00 125.20 124.65 547,683
Feb 21, 2024 132.30 132.30 123.80 127.95 127.39 884,694
Feb 20, 2024 133.35 136.20 129.10 130.45 129.88 985,754
Feb 19, 2024 123.75 133.70 123.75 132.30 131.72 2,258,906
Feb 16, 2024 117.00 128.00 117.00 122.60 122.06 1,493,569
Feb 15, 2024 119.30 119.95 116.20 117.90 117.38 304,593
Feb 14, 2024 115.00 120.30 113.45 118.70 118.18 328,047
Feb 13, 2024 115.60 119.95 110.75 116.70 116.19 218,406
Feb 12, 2024 116.05 118.35 112.60 113.60 113.10 280,339
Feb 9, 2024 119.30 119.85 112.55 116.05 115.54 680,233
Feb 8, 2024 122.60 123.55 118.25 119.35 118.83 277,011
Feb 7, 2024 121.15 123.40 118.25 121.80 121.27 351,737
Feb 6, 2024 122.05 122.90 118.10 119.75 119.23 309,245
Feb 5, 2024 121.95 126.55 120.70 122.05 121.52 734,283
Feb 2, 2024 112.10 122.50 111.50 121.05 120.52 1,476,982
Feb 1, 2024 112.95 114.30 110.30 111.75 111.26 272,034
Jan 31, 2024 114.20 115.00 111.55 112.30 111.81 547,192
Jan 30, 2024 113.05 115.30 111.00 113.25 112.75 654,519
Jan 29, 2024 112.00 115.00 108.00 112.65 112.16 1,295,201
Jan 25, 2024 117.90 118.00 110.55 111.55 111.06 779,312
Jan 24, 2024 114.10 116.90 110.50 115.15 114.65 1,354,902
Jan 23, 2024 126.95 129.90 121.10 122.70 122.16 655,934
Jan 19, 2024 128.25 131.00 123.10 126.45 125.90 666,116
Jan 18, 2024 125.00 129.80 122.85 127.40 126.84 721,487
Jan 17, 2024 129.00 129.90 120.35 125.15 124.60 681,118
Jan 16, 2024 132.50 136.40 128.05 130.80 130.23 970,273
Jan 15, 2024 125.85 134.50 125.00 131.95 131.37 1,222,497
Jan 12, 2024 126.40 128.50 124.00 124.75 124.20 329,938
Jan 11, 2024 126.00 127.15 124.00 125.40 124.85 236,241
Jan 10, 2024 128.00 128.45 125.10 125.85 125.30 260,103

Related Tickers

FDC.NS FDC Limited
488.55
-0.06%
 
JAGSNPHARM.BO Jagsonpal Pharmaceuticals Limited
214.00
-7.74%
 
BAJAJHCARE.NS Bajaj HealthCare Limited
536.65
-1.64%
 
ORCHPHARMA.NS Orchid Pharma Limited
1,844.90
-2.15%
 
SOLARA.NS Solara Active Pharma Sciences Limited
654.70
-4.07%
 
MANGALAM.BO Mangalam Drugs & Organics Limited
111.65
-2.91%
 
PARNAXLAB.BO Parnax Lab Limited
164.05
+6.73%
 
IOLCP.NS IOL Chemicals and Pharmaceuticals Limited
409.15
-3.31%
 
LAURUSLABS.NS Laurus Labs Limited
583.70
-4.79%
 
INDSWFTLAB.NS Ind-Swift Laboratories Limited
102.90
-2.00%