Bliss GVS Pharma

Bliss GVS Pharma Ltd Historical Data

NSEBSE

₹154.96

(0.66%)

Dec 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/11/2025

To Date

03/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	156.09	157.24	155	155.26	1,539	1,70,42,373.82	66,877
04-Nov-2025	156.4	156.4	152.5	153.77	1,679	2,06,76,453.84	66,841
06-Nov-2025	153.77	155.69	151.04	151.98	2,175	2,99,10,295.24	92,805
07-Nov-2025	140	142	125	127.9	43,282	66,39,51,868.39	16,89,096
10-Nov-2025	128.5	152	118	147.85	90,723	1,69,86,68,734.22	17,19,930
11-Nov-2025	149.6	162	146	155.9	1,26,598	3,01,03,94,912.4	15,57,485
12-Nov-2025	154	162	152.37	160.67	14,820	30,94,24,560.52	3,05,557
13-Nov-2025	159.01	171	157.5	167.43	23,916	57,80,62,814.39	8,19,753
14-Nov-2025	168.45	169	160	161.75	8,230	12,48,65,041.96	2,01,751
17-Nov-2025	161.99	165.3	160.5	163.33	5,698	8,10,59,822.46	1,28,130
18-Nov-2025	164.95	168.9	162.8	165.91	12,479	16,41,22,170.17	3,08,043
19-Nov-2025	167.01	167.88	160.1	160.73	4,830	6,33,99,462.7	1,40,130
20-Nov-2025	160.75	163.57	158.2	161.9	5,493	6,79,51,165.38	1,26,965
21-Nov-2025	162.99	162.99	158.5	159.79	3,374	4,05,44,864.23	1,09,472
24-Nov-2025	159.79	171.9	158.02	169.43	25,782	51,01,33,005.11	5,73,457
25-Nov-2025	169	177.94	167.8	172.42	21,095	35,98,77,026.63	5,09,950
26-Nov-2025	172.88	173.25	165.61	166.62	8,847	10,88,96,615.13	2,30,311
27-Nov-2025	167.95	169.4	164.5	165.32	4,505	6,44,50,229.04	1,26,412
28-Nov-2025	166.63	172.5	163.51	165.98	8,484	13,35,26,319.74	1,96,546
01-Dec-2025	167.31	167.5	154.99	155.77	10,731	14,85,58,635.35	4,48,317
02-Dec-2025	154.98	156.18	152.25	153.95	4,959	5,77,71,703.47	1,59,215
03-Dec-2025	154.36	156.3	151.01	154.96	5,377	5,97,35,860.75	1,31,130

Bliss GVS Pharma: Related NEWS

No Record Found

Invest wise with Expert advice