Stockint.com

Loading a wholistic market research tool


Stock History for: BLISSGVS, Bliss GVS Pharma Limited, INE416D01022, Listing: 26-Jul-2010

Macro-sector: Healthcare Band: 20 High52 Price: 190.97 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 31-Jul-2025 Bumper: -; Drift%: -
Industry: Pharmaceuticals & Biotechnology Face Value: 1; VWAP21: Low52 Price: 106.04 Barrier: -; Drift%: -
Basic Industry: Pharmaceuticals Total Equity: 105,370,272 Low52 Date: 25-Oct-2024 SHP: 35.44 / 12.65 / 6.54 / 45.37
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 185.5 / 111.8 Month: 190.97 / 150.29 Week: 179.53 / 168.0 Day: 162.61 / 158.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 161.56 162.61 158.21 159.60 159.65 -1.97 1,681.71 387,589 2.46 189,663 2.75 3.03 40
2 26-Aug 158.23 164.20 157.22 162.80 162.00 2.38 1,715.43 698,835 4.43 300,635 4.37 4.00 63
3 25-Aug 162.49 163.64 158.21 159.02 160.20 -1.41 1,675.60 594,510 3.77 263,629 3.83 4.22 55
4 22-Aug 163.95 164.95 160.35 161.30 162.47 -1.56 1,699.62 365,361 2.32 135,545 1.97 2.20 28
5 21-Aug 166.39 167.37 163.10 163.85 164.82 -1.47 1,726.49 584,513 3.71 206,370 3.00 3.40 43
6 20-Aug 175.00 185.35 165.10 166.30 174.98 -4.41 1,752.31 4,972,062 31.55 1,338,083 19.43 23.41 280
7 19-Aug 175.80 177.76 171.30 173.97 174.58 -0.38 1,833.13 495,410 3.14 166,555 2.42 2.91 35
8 18-Aug 170.41 177.88 168.37 174.63 173.46 3.12 1,840.08 649,453 4.12 238,794 3.47 4.14 50
9 14-Aug 171.50 173.70 168.00 169.34 170.43 -0.79 1,784.34 286,090 1.82 108,967 1.58 1.86 23
10 13-Aug 175.15 178.73 169.67 170.68 173.30 -2.34 1,798.46 545,674 3.46 172,256 2.50 2.99 36
11 12-Aug 173.70 175.72 172.37 174.77 174.47 0.87 1,841.56 306,446 1.94 108,658 1.58 1.90 23
12 11-Aug 178.60 179.53 172.00 173.27 173.78 -2.36 1,825.75 415,074 2.63 145,431 2.11 2.53 31
13 08-Aug 177.00 187.94 175.53 177.45 182.74 0.32 1,869.80 2,558,059 16.23 617,324 8.96 11.28 130
14 07-Aug 173.28 179.95 171.80 176.89 175.95 2.08 1,863.89 1,111,227 7.05 321,263 4.67 5.65 68
15 06-Aug 182.74 186.30 172.01 173.28 179.16 -3.25 1,825.86 1,740,308 11.04 291,746 4.24 5.23 62
16 05-Aug 182.00 182.70 176.72 179.11 179.61 -0.37 1,887.29 627,799 3.98 178,845 2.60 3.21 38
17 04-Aug 174.99 183.19 174.00 179.78 178.51 3.48 1,894.35 1,372,879 8.71 336,206 4.88 6.00 71
18 01-Aug 175.20 178.80 172.65 173.73 175.26 -1.47 1,830.60 697,113 4.42 190,813 2.77 3.34 40
19 31-Jul 183.17 190.97 173.25 176.33 183.67 -3.73 1,857.99 4,838,181 30.70 887,159 12.88 16.29 187
20 30-Jul 167.50 186.62 167.50 183.17 180.90 17.78 1,930.07 18,621,874 118.18 2,745,977 39.88 49.67 579
21 29-Jul 157.10 159.20 153.96 155.52 155.81 0.26 1,638.72 273,284 1.73 119,414 1.73 1.86 25
22 28-Jul 154.00 161.40 154.00 155.11 158.30 0.98 1,634.40 677,923 4.30 194,815 2.83 3.08 41
23 25-Jul 153.00 154.59 150.29 153.61 152.14 0.51 1,618.59 188,521 1.20 90,796 1.32 1.38 19
24 24-Jul 156.15 158.30 151.30 152.83 153.79 -2.56 1,610.37 242,403 1.54 117,806 1.71 1.81 25
25 23-Jul 158.90 161.00 156.36 156.84 158.46 -1.12 1,652.63 157,574 1.00 68,860 1.00 1.09 15
26 22-Jul 163.50 165.70 157.36 158.62 160.86 -2.10 1,671.38 592,045 3.76 198,851 2.89 3.20 42
27 21-Jul 159.00 163.00 157.21 162.02 160.21 0.80 1,707.21 437,478 2.78 253,291 3.68 4.06 53
28 18-Jul 158.00 162.90 156.24 160.74 159.77 2.67 1,693.72 606,814 3.85 328,770 4.77 5.25 69
29 17-Jul 158.14 162.00 154.52 156.56 158.19 -1.00 1,649.68 294,841 1.87 139,107 2.02 2.20 29
30 16-Jul 154.90 159.11 153.06 158.14 157.01 2.52 1,666.33 331,443 2.10 163,261 2.37 2.56 34
31 15-Jul 152.55 155.65 152.55 154.25 154.38 0.71 1,625.34 198,063 1.26 84,803 1.23 1.31 18
32 14-Jul 154.83 155.70 152.00 153.16 153.38 -0.43 1,613.85 247,602 1.57 112,326 1.63 1.72 24
33 11-Jul 154.47 158.50 153.48 153.82 155.72 0.02 1,620.81 371,977 2.36 144,189 2.09 2.25 30
34 10-Jul 156.49 158.05 151.51 153.79 153.45 -1.40 1,620.49 352,871 2.24 145,615 2.11 2.23 31
35 09-Jul 160.87 161.56 155.02 155.97 157.96 -3.05 1,643.46 294,220 1.87 148,206 2.15 2.34 31
36 08-Jul 163.70 164.90 158.25 160.88 162.43 -1.28 1,695.20 623,883 3.96 238,786 3.47 3.88 50
37 07-Jul 156.25 164.70 155.50 162.97 162.16 4.30 1,717.22 1,331,124 8.45 455,796 6.62 7.39 96
38 04-Jul 156.50 159.03 155.08 156.25 157.13 -0.04 1,646.41 255,589 1.62 106,985 1.55 1.68 23
39 03-Jul 155.00 160.74 155.00 156.31 158.02 0.78 1,647.04 592,961 3.76 197,997 2.88 3.13 42
40 02-Jul 154.15 156.60 153.90 155.10 155.23 -0.24 1,634.29 179,695 1.14 88,020 1.28 1.37 19
41 01-Jul 158.50 159.65 153.51 155.47 155.71 -1.57 1,638.19 441,547 2.80 156,046 2.27 2.43 33
42 30-Jun 159.50 161.80 157.75 157.95 158.98 0.17 1,664.32 457,951 2.91 200,506 2.91 3.19 42
43 27-Jun 150.45 159.25 148.32 157.68 155.81 5.96 1,661.48 1,470,313 9.33 604,985 8.79 9.43 128
44 26-Jun 150.40 154.68 147.63 148.81 150.32 -0.29 1,568.02 397,591 2.52 132,835 1.93 2.00 28
45 25-Jun 148.11 151.90 148.11 149.25 149.65 0.37 1,572.65 320,817 2.04 109,425 1.59 1.64 23
46 24-Jun 151.00 152.89 148.02 148.70 150.41 0.11 1,566.86 797,302 5.06 177,021 2.57 2.66 37
47 23-Jun 137.45 154.35 135.59 148.54 149.42 7.30 1,565.17 3,467,330 22.00 536,080 7.78 8.01 113
48 20-Jun 134.15 139.38 134.15 138.44 137.71 2.18 1,458.75 482,757 3.06 90,469 1.31 1.25 19
49 19-Jun 140.00 141.47 134.15 135.49 137.47 -2.97 1,427.66 240,968 1.53 82,559 1.20 1.13 17
50 18-Jun 141.78 144.31 139.00 139.64 141.67 -1.55 1,471.39 463,292 2.94 130,237 1.89 1.85 27
51 17-Jun 147.00 148.00 140.83 141.84 144.10 -3.54 1,494.57 356,176 2.26 172,858 2.51 2.49 36
52 16-Jun 150.20 154.25 145.80 147.05 148.82 -1.51 1,549.47 585,304 3.71 202,986 2.95 3.02 43
53 13-Jun 146.99 153.30 143.25 149.30 149.34 0.59 1,573.18 779,000 4.94 228,003 3.31 3.40 48
54 12-Jun 153.00 155.99 147.10 148.43 151.83 -2.80 1,564.01 700,072 4.44 239,737 3.48 3.64 51
55 11-Jun 137.71 159.80 137.71 152.70 152.17 11.17 1,609.00 3,821,201 24.25 1,070,546 15.55 16.29 226
56 10-Jun 136.45 140.64 135.23 137.36 138.04 1.12 1,447.37 330,120 2.10 154,560 2.24 2.13 33
57 09-Jun 137.00 139.00 134.24 135.84 136.71 -0.47 1,431.35 314,592 2.00 169,011 2.45 2.31 36
58 06-Jun 138.90 139.70 135.85 136.48 137.66 -2.19 1,438.09 366,721 2.33 195,759 2.84 2.69 41
59 05-Jun 132.88 140.62 132.51 139.54 138.18 4.95 1,470.34 973,731 6.18 448,743 6.52 6.20 95
60 04-Jun 133.80 134.83 131.00 132.96 132.77 -0.15 1,401.00 204,355 1.30 82,554 1.20 1.10 17
61 03-Jun 133.50 136.88 132.52 133.16 134.85 -0.43 1,403.11 515,433 3.27 253,497 3.68 3.42 53
62 02-Jun 130.95 135.05 127.85 133.74 131.63 2.13 1,409.22 643,992 4.09 307,617 4.47 4.05 65
63 30-May 133.45 134.90 130.00 130.95 131.61 -1.95 1,379.82 317,110 2.01 128,950 1.87 1.70 27
64 29-May 133.00 136.72 132.50 133.55 134.34 0.95 1,407.22 710,846 4.51 261,498 3.80 3.51 55
65 28-May 130.20 135.00 129.20 132.29 132.66 1.51 1,393.94 777,646 4.94 337,848 4.91 4.48 71
66 27-May 125.90 132.50 125.90 130.32 130.34 3.76 1,373.19 1,177,726 7.47 387,038 5.62 5.04 82
67 26-May 126.46 130.39 124.74 125.60 126.81 -0.68 1,323.45 705,079 4.47 291,051 4.23 3.69 61

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE    INFLUX