Bliss GVS Pharma Ltd (Bliss GVS Pharma) Corporate Action

Bliss GVS Pharma Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
29-Aug-2023	99.55	100.65	97.1	98.3	3899	25694983.6	128679	3.55	-1.25
30-Aug-2023	99	101.95	97.2	98.25	3532	27231902.35	122822	4.75	-0.75
31-Aug-2023	98.7	99.75	96.15	96.85	2260	14732388.2	64031	3.60	-1.85
01-Sep-2023	97.35	100.35	97	97.55	2598	19274037.3	94294	3.35	0.20
04-Sep-2023	98.65	100.2	96.5	96.8	3571	23757479.45	121698	3.70	-1.85
05-Sep-2023	97.65	98.55	96.1	96.45	2549	17781935.75	91548	2.45	-1.20
06-Sep-2023	96.6	97.45	94.5	95.45	2429	19984802.25	114195	2.95	-1.15
07-Sep-2023	96.2	101	95.65	98.1	5014	38524485.6	159818	5.35	1.90
08-Sep-2023	98.6	99.7	94.7	96	2985	30566083.35	169810	5.00	-2.60
11-Sep-2023	97.5	97.5	95.1	95.4	2481	18448836.45	108408	2.40	-2.10
12-Sep-2023	95.95	96.6	90.6	91.2	3972	31540620.5	177574	6.00	-4.75
13-Sep-2023	92.45	94.85	89	93.9	4239	31069523.6	124107	5.85	1.45
14-Sep-2023	94.05	95.2	93.1	94.7	1899	16510360.1	89107	2.10	0.65
15-Sep-2023	95.45	97.5	95	95.6	2543	19860012.15	105028	2.50	0.15
18-Sep-2023	96.4	96.4	92	92.4	2417	20848456.15	159549	4.40	-4.00
20-Sep-2023	92.6	93.5	90.9	91.4	4818	26772135.35	165029	2.60	-1.20
21-Sep-2023	91.5	92.95	91	91.8	3436	14896530.25	71287	1.95	0.30
22-Sep-2023	92.7	92.9	90.6	91.9	2246	12041250.2	64872	2.30	-0.80
25-Sep-2023	92.85	92.85	90.95	91.15	1497	9997239.6	67230	1.90	-1.70
26-Sep-2023	91.7	91.7	90	90.75	2106	12812911.55	94020	1.70	-0.95
27-Sep-2023	90.75	91.25	89.5	89.95	2146	15143492.85	107388	1.75	-0.80
28-Sep-2023	90.25	90.75	88.05	88.65	2722	18083174.7	92385	2.70	-1.60

BLISSGVS Historical Share Price Data