Home > Share Market > Stocks > Bliss GVS Pharma > BLISSGVS Share Price History

Bliss GVS Pharma - BLISSGVS Share Price History

Bliss GVS Pharma

CMP as on 18-May-22 15:29

73.45

Open

₹ 71.20

Turnover (lac)

₹ 59

Prev. Close

₹ 72.50

Day's Vol (shares)

₹ 80,241

Day's Range (₹)

₹ 71.20
₹ 74.90

Bliss GVS Pharma Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-May-2022 71.20 74.90 71.20 73.10 1,476 5.91 38,784 3.70 1.85
17-May-2022 72.80 73.20 71 72.50 2,570 5.34 39,541 2.20 -0.30
16-May-2022 68.70 74.40 68.70 72.20 3,042 7.32 40,943 5.70 3.50
13-May-2022 69.50 72 67.40 68.40 2,432 6.92 50,427 4.55 -1.10
12-May-2022 69.70 70.90 68.50 69.10 3,849 7.06 44,312 2.40 -0.60
11-May-2022 71.60 72.40 68 69 2,739 7.61 59,486 4.40 -2.60
10-May-2022 74.70 76.80 70 71.60 5,086 9.13 60,080 6.80 -3.10
09-May-2022 76.70 79 74.30 75 11,830 14.50 63,069 4.70 -1.80
06-May-2022 76 77.30 74.70 76.70 4,581 11.90 62,603 2.55 0.70
05-May-2022 78.10 79.60 76.40 76.90 4,526 10.80 59,814 3.15 -1.20
04-May-2022 79.90 81.20 77.30 77.80 4,265 12.60 66,956 3.90 -2.10
02-May-2022 80.20 82.50 78.60 79 9,380 26.60 86,710 3.85 -1.20
29-Apr-2022 82.20 83.80 80 80.60 7,196 18.30 80,655 3.75 -1.70
28-Apr-2022 79.30 85.90 79.30 82.60 8,267 33.20 123,029 6.55 3.30
27-Apr-2022 81.50 81.50 79.60 80.10 2,056 5.52 32,158 1.95 -1.40
26-Apr-2022 79.90 82 79.90 81.50 3,640 11.40 43,979 2.10 1.60
25-Apr-2022 82 82 78.50 79.50 3,867 11.90 74,761 3.55 -2.50
22-Apr-2022 83 83.20 81.60 81.80 1,814 6.30 43,160 1.65 -1.20
21-Apr-2022 80.80 84 80.80 83.20 2,043 12.30 81,731 3.20 2.35
20-Apr-2022 80.30 82.30 80.20 80.70 4,533 12.60 41,308 2.10 0.40
19-Apr-2022 82.90 83.50 80.10 81.20 2,383 11.70 75,267 3.35 -1.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity