Price Data Selection & Download
Bliss GVS Pharma Share Price All Time Records & Statistics (Jul 2010 - May 2026)
3903 daily OHLCV records on NSE from July 2010 to May 2026. Explore BLISSGVS Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹399.60
May 27, 2026
NSE Exchange
Share Price All Time Low
₹18.80
October 03, 2011
NSE Exchange
Highest Volume Trading Day
57,529,937
January 06, 2026 • ₹182.48
NSE Exchange
Share Price History Data (Jul 2010 - May 2026)
BLISSGVS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹385.00 | ₹399.60 | ₹375.00 | ₹396.85 | 9,275,397 |
| 2026-05-26 | ₹321.00 | ₹381.05 | ₹320.85 | ₹381.05 | 16,260,899 |
| 2026-05-25 | ₹322.35 | ₹329.20 | ₹305.10 | ₹317.55 | 9,848,192 |
| 2026-05-22 | ₹295.00 | ₹304.00 | ₹292.70 | ₹300.35 | 2,320,688 |
| 2026-05-21 | ₹292.00 | ₹301.45 | ₹287.85 | ₹295.20 | 2,683,229 |
| 2026-05-20 | ₹284.50 | ₹292.00 | ₹278.55 | ₹290.05 | 1,139,806 |
| 2026-05-19 | ₹291.70 | ₹296.30 | ₹279.65 | ₹282.80 | 1,732,471 |
| 2026-05-18 | ₹273.30 | ₹291.80 | ₹273.30 | ₹287.40 | 2,360,419 |
| 2026-05-15 | ₹287.20 | ₹287.50 | ₹272.90 | ₹277.65 | 3,063,726 |
| 2026-05-14 | ₹280.60 | ₹293.00 | ₹276.00 | ₹289.40 | 4,356,721 |
| 2026-05-13 | ₹274.95 | ₹285.00 | ₹268.55 | ₹279.55 | 3,575,846 |
| 2026-05-12 | ₹274.60 | ₹284.50 | ₹271.10 | ₹273.80 | 3,529,608 |
| 2026-05-11 | ₹270.00 | ₹276.90 | ₹266.10 | ₹272.15 | 1,396,559 |
| 2026-05-08 | ₹271.60 | ₹275.45 | ₹269.10 | ₹269.65 | 718,702 |
| 2026-05-07 | ₹267.95 | ₹276.10 | ₹267.90 | ₹272.00 | 1,041,730 |
| 2026-05-06 | ₹272.45 | ₹274.60 | ₹265.00 | ₹267.95 | 1,085,614 |
| 2026-05-05 | ₹273.90 | ₹277.20 | ₹268.80 | ₹269.75 | 677,171 |
| 2026-05-04 | ₹278.80 | ₹279.50 | ₹270.15 | ₹274.10 | 952,488 |
| 2026-04-30 | ₹265.25 | ₹278.80 | ₹265.00 | ₹276.76 | 1,800,820 |
| 2026-04-29 | ₹271.41 | ₹275.84 | ₹265.21 | ₹267.35 | 1,151,342 |
| 2026-04-28 | ₹272.50 | ₹281.00 | ₹268.20 | ₹269.26 | 1,057,412 |
| 2026-04-27 | ₹264.61 | ₹276.39 | ₹264.10 | ₹273.74 | 1,809,734 |
| 2026-04-24 | ₹270.00 | ₹270.00 | ₹256.25 | ₹262.68 | 1,481,533 |
| 2026-04-23 | ₹271.70 | ₹278.00 | ₹268.00 | ₹268.79 | 1,307,385 |
| 2026-04-22 | ₹261.00 | ₹276.95 | ₹260.00 | ₹273.59 | 4,044,628 |
| 2026-04-21 | ₹254.99 | ₹264.23 | ₹251.00 | ₹258.81 | 1,342,154 |
| 2026-04-20 | ₹259.79 | ₹265.12 | ₹252.50 | ₹253.64 | 1,145,010 |
| 2026-04-17 | ₹261.00 | ₹261.80 | ₹257.00 | ₹258.22 | 724,846 |
| 2026-04-16 | ₹257.80 | ₹262.88 | ₹254.05 | ₹258.92 | 1,140,641 |
| 2026-04-15 | ₹265.00 | ₹267.50 | ₹256.25 | ₹257.42 | 1,122,515 |
| 2026-04-13 | ₹253.15 | ₹264.09 | ₹248.50 | ₹260.98 | 1,170,735 |
| 2026-04-10 | ₹256.75 | ₹261.40 | ₹253.72 | ₹258.96 | 1,380,368 |
| 2026-04-09 | ₹253.00 | ₹264.90 | ₹251.00 | ₹254.07 | 3,153,269 |
| 2026-04-08 | ₹247.00 | ₹254.85 | ₹241.00 | ₹252.51 | 2,709,127 |
| 2026-04-07 | ₹236.91 | ₹245.00 | ₹233.37 | ₹237.04 | 2,136,940 |
| 2026-04-06 | ₹235.09 | ₹238.70 | ₹229.02 | ₹237.28 | 1,575,701 |
| 2026-04-02 | ₹229.65 | ₹236.15 | ₹220.30 | ₹234.18 | 2,354,135 |
| 2026-04-01 | ₹228.00 | ₹233.80 | ₹221.87 | ₹229.40 | 3,017,285 |
| 2026-03-30 | ₹215.20 | ₹226.85 | ₹214.13 | ₹215.59 | 1,853,918 |
| 2026-03-27 | ₹224.00 | ₹225.74 | ₹213.61 | ₹217.98 | 1,885,097 |
| 2026-03-25 | ₹208.00 | ₹232.00 | ₹206.35 | ₹224.08 | 10,438,681 |
| 2026-03-24 | ₹199.87 | ₹209.77 | ₹196.60 | ₹206.55 | 863,407 |
| 2026-03-23 | ₹210.00 | ₹210.01 | ₹193.07 | ₹194.43 | 815,939 |
| 2026-03-20 | ₹210.00 | ₹215.92 | ₹208.66 | ₹210.23 | 1,535,471 |
| 2026-03-19 | ₹211.51 | ₹214.16 | ₹205.95 | ₹207.19 | 1,613,470 |
| 2026-03-18 | ₹210.76 | ₹219.80 | ₹208.65 | ₹215.41 | 859,103 |
| 2026-03-17 | ₹204.94 | ₹213.74 | ₹202.20 | ₹210.76 | 871,529 |
| 2026-03-16 | ₹201.05 | ₹206.96 | ₹194.90 | ₹202.15 | 1,356,273 |
| 2026-03-13 | ₹208.00 | ₹211.06 | ₹202.80 | ₹203.34 | 1,019,086 |
| 2026-03-12 | ₹214.57 | ₹214.57 | ₹207.40 | ₹209.20 | 1,007,361 |
| 2026-03-11 | ₹223.54 | ₹228.00 | ₹215.10 | ₹216.26 | 1,674,280 |
| 2026-03-10 | ₹207.00 | ₹224.30 | ₹204.13 | ₹223.02 | 2,458,307 |
| 2026-03-09 | ₹208.91 | ₹210.80 | ₹201.20 | ₹204.25 | 1,515,021 |
| 2026-03-06 | ₹216.00 | ₹218.17 | ₹213.00 | ₹213.89 | 668,309 |
| 2026-03-05 | ₹218.86 | ₹225.99 | ₹213.86 | ₹216.57 | 1,182,526 |
| 2026-03-04 | ₹209.00 | ₹218.00 | ₹208.01 | ₹215.61 | 1,350,928 |
| 2026-03-02 | ₹204.00 | ₹215.44 | ₹204.00 | ₹213.92 | 957,140 |
| 2026-02-27 | ₹217.37 | ₹218.89 | ₹210.24 | ₹212.05 | 877,808 |
| 2026-02-26 | ₹219.90 | ₹223.50 | ₹214.67 | ₹217.37 | 1,197,407 |
| 2026-02-25 | ₹212.00 | ₹221.80 | ₹209.62 | ₹219.02 | 1,767,287 |
| 2026-02-24 | ₹225.00 | ₹225.07 | ₹205.55 | ₹210.58 | 3,877,033 |
| 2026-02-23 | ₹225.00 | ₹226.79 | ₹218.50 | ₹225.07 | 1,133,629 |
| 2026-02-20 | ₹225.10 | ₹228.72 | ₹220.00 | ₹223.26 | 1,495,398 |
| 2026-02-19 | ₹230.70 | ₹234.74 | ₹225.00 | ₹226.47 | 2,445,449 |
| 2026-02-18 | ₹233.00 | ₹236.99 | ₹227.01 | ₹230.01 | 3,998,150 |
| 2026-02-17 | ₹222.00 | ₹243.90 | ₹220.00 | ₹231.20 | 12,820,441 |
| 2026-02-16 | ₹215.99 | ₹224.95 | ₹213.65 | ₹221.97 | 2,639,296 |
| 2026-02-13 | ₹218.00 | ₹224.99 | ₹209.02 | ₹217.82 | 6,571,043 |
| 2026-02-12 | ₹215.00 | ₹225.20 | ₹212.85 | ₹218.20 | 6,072,672 |
| 2026-02-11 | ₹208.00 | ₹216.75 | ₹202.01 | ₹214.22 | 9,287,791 |
| 2026-02-10 | ₹208.00 | ₹214.77 | ₹199.75 | ₹208.07 | 9,757,684 |
| 2026-02-09 | ₹183.50 | ₹205.80 | ₹183.50 | ₹203.60 | 9,078,679 |
| 2026-02-06 | ₹185.00 | ₹185.50 | ₹177.38 | ₹183.20 | 1,126,031 |
| 2026-02-05 | ₹183.15 | ₹188.80 | ₹182.44 | ₹185.78 | 1,986,257 |
| 2026-02-04 | ₹179.00 | ₹186.40 | ₹178.03 | ₹184.28 | 1,596,520 |
| 2026-02-03 | ₹175.00 | ₹183.00 | ₹175.00 | ₹180.52 | 1,832,994 |
| 2026-02-02 | ₹168.70 | ₹174.98 | ₹166.36 | ₹172.77 | 900,462 |
| 2026-02-01 | ₹176.00 | ₹185.00 | ₹167.20 | ₹170.50 | 1,075,333 |
| 2026-01-30 | ₹181.00 | ₹181.40 | ₹175.52 | ₹176.73 | 1,324,994 |
| 2026-01-29 | ₹168.00 | ₹187.57 | ₹168.00 | ₹183.13 | 7,022,949 |
| 2026-01-28 | ₹166.83 | ₹169.76 | ₹164.70 | ₹167.73 | 683,807 |
| 2026-01-27 | ₹164.89 | ₹168.50 | ₹158.72 | ₹167.13 | 1,372,062 |
| 2026-01-23 | ₹158.00 | ₹168.00 | ₹157.66 | ₹162.04 | 4,807,604 |
| 2026-01-22 | ₹157.00 | ₹158.00 | ₹153.12 | ₹154.69 | 1,223,612 |
| 2026-01-21 | ₹156.00 | ₹160.14 | ₹152.26 | ₹154.15 | 1,845,987 |
| 2026-01-20 | ₹165.00 | ₹165.00 | ₹156.00 | ₹156.87 | 1,296,166 |
| 2026-01-19 | ₹172.50 | ₹172.50 | ₹163.20 | ₹164.21 | 1,146,773 |
| 2026-01-16 | ₹164.70 | ₹174.20 | ₹162.46 | ₹172.09 | 4,358,913 |
| 2026-01-14 | ₹164.00 | ₹168.00 | ₹161.64 | ₹164.35 | 2,269,157 |
| 2026-01-13 | ₹172.20 | ₹173.99 | ₹160.20 | ₹162.49 | 3,533,242 |
| 2026-01-12 | ₹176.69 | ₹176.70 | ₹167.90 | ₹172.21 | 3,170,110 |
| 2026-01-09 | ₹181.00 | ₹182.40 | ₹171.75 | ₹175.29 | 6,338,431 |
| 2026-01-08 | ₹182.81 | ₹188.40 | ₹180.00 | ₹182.18 | 11,160,972 |
| 2026-01-07 | ₹189.70 | ₹195.80 | ₹181.55 | ₹186.64 | 39,564,477 |
| 2026-01-06 | ₹161.20 | ₹192.00 | ₹160.15 | ₹182.48 | 57,529,937 |
| 2026-01-05 | ₹163.31 | ₹164.12 | ₹158.50 | ₹160.42 | 1,013,201 |
| 2026-01-02 | ₹163.75 | ₹168.88 | ₹161.15 | ₹162.82 | 1,774,332 |
| 2026-01-01 | ₹164.90 | ₹164.90 | ₹161.45 | ₹162.11 | 411,099 |
Bliss GVS Pharma Share Price Performance Analysis (Jul 2010 - May 2026)
BLISSGVS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+144.80%
₹162.11 → ₹396.85
Year to Date
Price Volatility
20.82%
Medium Volatility
Year to Date
Average Daily Volume
3,764,856
Year to Date Average
NSE Exchange
Bliss GVS Pharma Share Price History – Frequently Asked Questions
Common questions about BLISSGVS historical data and records. For live price, key ratios and fundamentals, see Bliss GVS Pharma share price chart.
What is the all-time high share price of Bliss GVS Pharma (BLISSGVS)?
The all-time high share price of Bliss GVS Pharma was ₹399.6 recorded on May 27, 2026 on the NSE exchange.
What is the all-time low share price of Bliss GVS Pharma (BLISSGVS)?
The all-time low share price of Bliss GVS Pharma was ₹18.8 recorded on October 03, 2011 on the NSE exchange.
How can I download BLISSGVS historical share price data?
You can download Bliss GVS Pharma historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BLISSGVS shares?
The highest trading volume day for Bliss GVS Pharma was 57,529,937 shares traded on January 06, 2026 on the NSE exchange, with share price at ₹182.48.