Bliss GVS Pharma

Bliss GVS Pharma Ltd Historical Data

NSEBSE

₹151.41

(-0.70%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	170.41	177.88	168.37	174.63	14,556	11,26,51,083.85	2,38,794
19-Aug-2025	175.8	177.76	171.3	173.97	10,270	8,64,88,642.68	1,66,555
20-Aug-2025	175	185.35	165.1	166.3	56,372	87,00,02,560.26	13,38,083
21-Aug-2025	166.39	167.37	163.1	163.85	8,444	9,63,39,183.51	2,06,370
22-Aug-2025	163.95	164.95	160.35	161.3	5,066	5,93,58,516.35	1,35,545
25-Aug-2025	162.49	163.64	158.21	159.02	8,533	9,52,37,866.33	2,63,629
26-Aug-2025	158.23	164.2	157.22	162.8	16,199	11,32,13,016.95	3,00,635
28-Aug-2025	161.56	162.61	158.21	159.6	6,278	6,18,76,996.47	1,89,663
29-Aug-2025	160.8	161.64	155.01	155.7	10,723	5,01,31,862.82	1,42,071
01-Sep-2025	156.49	159.1	155.7	158.14	8,432	5,04,29,464.13	1,20,159
02-Sep-2025	157.8	161.08	156.96	159.64	5,211	3,47,06,106.27	70,609
03-Sep-2025	160.4	160.4	155	158.66	7,984	3,22,64,686.84	79,673
04-Sep-2025	159.95	161.25	155.74	156.21	6,193	3,97,11,571.04	1,20,436
05-Sep-2025	156.95	161.1	155.51	155.9	9,958	7,28,71,176.48	2,57,716
08-Sep-2025	155.89	157.29	152.15	154.28	6,553	3,92,93,725.23	1,30,643
09-Sep-2025	153	155.21	152.61	153.87	5,559	2,95,95,388.4	74,865
10-Sep-2025	153.9	157.06	152.4	152.7	4,253	4,40,63,809.09	1,34,873
11-Sep-2025	153.8	155.7	152.41	153.46	9,003	4,42,64,098.18	1,32,663
12-Sep-2025	154.48	156.2	152.02	152.48	4,026	3,33,22,706.41	1,12,647
15-Sep-2025	152.69	153.41	150.79	151.41	5,160	2,75,17,651.6	91,514

Bliss GVS Pharma: Related NEWS

No Record Found

Invest wise with Expert advice