Genomic Valley Biotech Limited (BOM:539206)
India · Delayed Price · Currency is INR 29.00
+0.80 (2.84%)
At close: Mar 5, 2026
Genomic Valley Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 15 |
| Mar 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 11 |
| Mar 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1,332 |
| Mar 2, 2026 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | -1.05% | 5,010 |
| Feb 27, 2026 | 26.00 | 28.59 | 26.00 | 28.50 | 28.50 | 9.62% | 1,871 |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | 75 |
| Feb 25, 2026 | 21.07 | 26.00 | 21.07 | 25.40 | 25.40 | -2.31% | 751 |
| Feb 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 208 |
| Feb 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.04% | 564 |
| Feb 20, 2026 | 25.00 | 25.99 | 22.26 | 25.99 | 25.99 | - | 29 |
| Feb 19, 2026 | 20.20 | 25.99 | 20.20 | 25.99 | 25.99 | 7.18% | 172 |
| Feb 18, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 13 |
| Feb 17, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -8.49% | 3 |
| Feb 16, 2026 | 22.30 | 28.88 | 22.30 | 26.50 | 26.50 | 1.92% | 237 |
| Feb 13, 2026 | 24.02 | 26.00 | 24.02 | 26.00 | 26.00 | -3.63% | 55 |
| Feb 12, 2026 | 26.00 | 26.98 | 26.00 | 26.98 | 26.98 | 3.77% | 1,555 |
| Feb 11, 2026 | 26.00 | 26.95 | 26.00 | 26.00 | 26.00 | - | 1,202 |
| Feb 10, 2026 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | 1.92% | 516 |
| Feb 9, 2026 | 24.02 | 25.60 | 24.02 | 25.51 | 25.51 | 6.20% | 2,474 |
| Feb 6, 2026 | 27.00 | 27.00 | 24.02 | 24.02 | 24.02 | -7.62% | 190 |
| Feb 5, 2026 | 28.95 | 28.95 | 24.25 | 26.00 | 26.00 | -0.95% | 538 |
| Feb 4, 2026 | 25.30 | 29.50 | 25.30 | 26.25 | 26.25 | 4.17% | 1,502 |
| Feb 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 852 |
| Feb 2, 2026 | 21.41 | 25.89 | 21.41 | 25.20 | 25.20 | -2.70% | 1,737 |
| Feb 1, 2026 | 23.50 | 25.90 | 23.50 | 25.90 | 25.90 | - | 114 |
| Jan 30, 2026 | 25.10 | 25.90 | 25.00 | 25.90 | 25.90 | 3.23% | 5,406 |
| Jan 29, 2026 | 20.10 | 25.09 | 20.10 | 25.09 | 25.09 | - | 2,094 |
| Jan 27, 2026 | 22.50 | 25.09 | 22.50 | 25.09 | 25.09 | -0.04% | 29 |
| Jan 23, 2026 | 24.99 | 25.10 | 24.00 | 25.10 | 25.10 | 0.44% | 15,500 |
| Jan 22, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 9.13% | 45,640 |
| Jan 21, 2026 | 22.90 | 22.90 | 22.50 | 22.90 | 22.90 | -0.43% | 7,652 |
| Jan 20, 2026 | 23.00 | 26.49 | 23.00 | 23.00 | 23.00 | - | 885 |
| Jan 19, 2026 | 24.91 | 24.91 | 23.00 | 23.00 | 23.00 | -7.67% | 628 |
| Jan 16, 2026 | 28.30 | 28.30 | 24.91 | 24.91 | 24.91 | 4.66% | 329 |
| Jan 14, 2026 | 23.84 | 23.84 | 23.80 | 23.80 | 23.80 | -0.17% | 64 |
| Jan 13, 2026 | 21.01 | 23.84 | 21.01 | 23.84 | 23.84 | - | 1,079 |
| Jan 12, 2026 | 24.98 | 24.98 | 23.84 | 23.84 | 23.84 | -7.20% | 707 |
| Jan 9, 2026 | 25.98 | 25.98 | 23.10 | 25.69 | 25.69 | -1.12% | 170 |
| Jan 8, 2026 | 24.50 | 25.98 | 24.50 | 25.98 | 25.98 | 3.26% | 743 |
| Jan 7, 2026 | 29.90 | 29.90 | 24.57 | 25.16 | 25.16 | -2.71% | 3,142 |
| Jan 6, 2026 | 25.85 | 26.00 | 24.54 | 25.86 | 25.86 | 3.03% | 8,824 |
| Jan 5, 2026 | 25.50 | 26.72 | 25.00 | 25.10 | 25.10 | 0.08% | 19,257 |
| Jan 2, 2026 | 25.73 | 26.30 | 24.04 | 25.08 | 25.08 | -2.53% | 1,307 |
| Jan 1, 2026 | 25.49 | 26.90 | 24.00 | 25.73 | 25.73 | 4.13% | 4,186 |
| Dec 31, 2025 | 24.97 | 26.85 | 24.24 | 24.71 | 24.71 | -0.08% | 4,950 |
| Dec 30, 2025 | 24.90 | 27.99 | 23.99 | 24.73 | 24.73 | 3.86% | 28,519 |
| Dec 29, 2025 | 21.90 | 24.00 | 21.90 | 23.81 | 23.81 | 0.08% | 3,170 |
| Dec 26, 2025 | 23.13 | 25.00 | 23.11 | 23.79 | 23.79 | 0.81% | 5,561 |
| Dec 24, 2025 | 23.77 | 24.00 | 22.26 | 23.60 | 23.60 | -0.72% | 1,053 |
| Dec 23, 2025 | 23.99 | 23.99 | 22.85 | 23.77 | 23.77 | 4.03% | 498 |