BLISSGVS Historical Share Price Data
Bliss GVS Pharma Ltd Share Price
BLISSGVS
CMP as on 26-Apr-24 3:32
₹ 123
₹ 123
5.70 | 4.87%
Open
₹ 117
₹ 117
Turnover(lac)
₹ 1,354
₹ 1,354
Prev. Close
₹ 116.95
₹ 116.95
Day's Vol (shares)
₹ 1,103,828
₹ 1,103,828
Day's Vol (shares)
₹ 116.95 ₹ 125.10
CMP as on 26-Apr-24 3:44
₹ 123
₹ 123
5.80 | 4.97%
Open
₹ 119
₹ 119
Turnover(lac)
₹ 84
₹ 84
Prev. Close
₹ 116.75
₹ 116.75
Day's Vol (shares)
₹ 68,933
₹ 68,933
Day's Vol (shares)
₹ 117.05 ₹ 125.20
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 114 | 116 | 110 | 111.15 | 4885 | 37345643.2 | 169042 | 6.00 | -2.85 |
27-Mar-2024 | 111.1 | 117.75 | 111.05 | 114.05 | 6618 | 70515366.55 | 288539 | 6.70 | 2.95 |
28-Mar-2024 | 115.8 | 116.7 | 111.55 | 112.85 | 3848 | 42058376.1 | 177896 | 5.15 | -2.95 |
01-Apr-2024 | 114.3 | 117.2 | 114.25 | 116.05 | 3731 | 34376124.4 | 142932 | 2.95 | 1.75 |
02-Apr-2024 | 116.05 | 119.4 | 116 | 118.1 | 3652 | 35683206.4 | 140686 | 3.40 | 2.05 |
03-Apr-2024 | 118.05 | 118.8 | 117.15 | 118.15 | 2561 | 24071780.65 | 87932 | 1.65 | 0.10 |
04-Apr-2024 | 120 | 120.2 | 116.55 | 117.8 | 4572 | 47099435.9 | 171998 | 3.65 | -2.20 |
05-Apr-2024 | 117.6 | 120.85 | 116.7 | 119.6 | 4635 | 48317064.1 | 187263 | 4.15 | 2.00 |
08-Apr-2024 | 120 | 121 | 116 | 116.4 | 2966 | 32445441.2 | 177890 | 5.00 | -3.60 |
09-Apr-2024 | 117 | 118 | 114.5 | 115.05 | 2913 | 27824854.35 | 127490 | 3.50 | -1.95 |
10-Apr-2024 | 115.9 | 116.75 | 114.3 | 115.05 | 2318 | 19541130.8 | 103677 | 2.45 | -0.85 |
12-Apr-2024 | 114.95 | 116.1 | 111.3 | 111.8 | 4691 | 45840674.15 | 231322 | 4.80 | -3.15 |
15-Apr-2024 | 111.6 | 111.6 | 108 | 110.3 | 3408 | 24884745.15 | 226181 | 3.60 | -1.30 |
16-Apr-2024 | 110.3 | 112.7 | 110.3 | 112.2 | 2816 | 22941859.65 | 85503 | 2.40 | 1.90 |
18-Apr-2024 | 112.25 | 114.1 | 108.9 | 110.75 | 3326 | 31571622.8 | 129013 | 5.20 | -1.50 |
19-Apr-2024 | 110.05 | 110.9 | 108.3 | 110 | 2413 | 14675426.45 | 65610 | 2.60 | -0.05 |
22-Apr-2024 | 111.85 | 117 | 111.25 | 115.65 | 4452 | 34165866.75 | 145556 | 5.75 | 3.80 |
23-Apr-2024 | 116.55 | 116.95 | 113.4 | 114.05 | 2569 | 34478325.45 | 152998 | 3.55 | -2.50 |
24-Apr-2024 | 114.9 | 117.1 | 113.55 | 115.8 | 3731 | 47078167.05 | 183253 | 3.55 | 0.90 |
25-Apr-2024 | 115.8 | 119.45 | 115.15 | 116.95 | 5954 | 61814149.5 | 216549 | 4.30 | 1.15 |