NSE - Delayed Quote INR

Bliss GVS Pharma Limited (BLISSGVS.NS)

135.84
-0.64
(-0.47%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025137.00139.00134.24135.84135.84314,592
Jun 6, 2025138.90139.70135.85136.48136.48366,721
Jun 5, 2025132.88140.62132.51139.54139.54973,731
Jun 4, 2025133.80134.83131.00132.96132.96204,355
Jun 3, 2025133.50136.88132.52133.16133.16515,433
Jun 2, 2025130.95135.05127.85133.74133.74643,992
May 30, 2025133.45134.90130.00130.95130.95317,110
May 29, 2025133.00136.72132.50133.55133.55710,846
May 28, 2025130.20135.00129.20132.29132.29777,646
May 27, 2025125.90132.50125.90130.32130.321,177,726
May 26, 2025126.46130.39124.74125.60125.60705,079
May 23, 2025127.00127.73125.04126.46126.46466,031
May 22, 2025121.50127.00121.31126.17126.17574,832
May 21, 2025122.25123.00120.15121.54121.54192,874
May 20, 2025124.90125.38120.60121.80121.80283,628
May 19, 2025119.00126.47119.00123.72123.72599,689
May 16, 2025120.11123.00120.00120.39120.39381,884
May 15, 2025119.05122.20119.05120.42120.42369,854
May 14, 2025118.60120.50117.61118.93118.93381,504
May 13, 2025118.00122.75114.60118.55118.55666,064
May 12, 2025117.01119.59115.44118.77118.77302,292
May 9, 2025111.00112.99109.03111.84111.84235,045
May 8, 2025115.20116.99111.01112.07112.07206,995
May 7, 2025110.26115.85110.05115.37115.37188,150
May 6, 2025118.30118.49112.02113.55113.55217,811
May 5, 2025118.00118.98116.61117.21117.21151,260
May 2, 2025118.81120.74117.15117.53117.53137,394
Apr 30, 2025122.50122.50117.35118.81118.81223,127
Apr 29, 2025123.00124.10121.51123.09123.09271,653
Apr 28, 2025121.95123.36119.11121.54121.54309,528
Apr 25, 2025127.65129.54119.17121.87121.87697,055
Apr 24, 2025124.69133.70123.44126.38126.381,878,294
Apr 23, 2025125.75126.29122.58124.69124.69205,552
Apr 22, 2025125.45126.59123.75125.22125.22255,659
Apr 21, 2025125.49126.12123.00124.35124.35231,215
Apr 17, 2025122.71126.50122.61124.87124.87334,016
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 0.5 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

Related Tickers

BALPHARMA.BO Bal Pharma Limited
100.96
+0.66%
 
MANGALAM.NS Mangalam Drugs & Organics Limited
81.88
+1.68%
 
LASA.NS Lasa Supergenerics Limited
13.43
-4.55%
 
INDSWFTLTD.NS Ind-Swift Limited
17.41
+0.81%
 
NECLIFE.BO Nectar Lifesciences Limited
23.53
-3.13%
 
ZENOTECH.BO Zenotech Laboratories Limited
62.87
-0.19%
 
INDSWFTLAB.NS Ind-Swift Laboratories Limited
94.29
+1.75%
 
APLLTD.NS Alembic Pharmaceuticals Limited
989.80
+0.22%
 
SYNCOMF.NS Syncom Formulations (India) Limited
21.43
+3.33%
 
INDOCO.NS Indoco Remedies Limited
291.85
+6.09%