Genomic Valley Biotech Limited (BOM:539206)
India · Delayed Price · Currency is INR 23.00
-1.91 (-7.67%)
At close: Jan 19, 2026
Genomic Valley Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 23.00 | 23.48 | 22.45 | 22.85 | 22.85 | 1.78% | 606 |
| Dec 19, 2025 | 23.99 | 23.99 | 21.70 | 22.45 | 22.45 | 1.31% | 7,397 |
| Dec 18, 2025 | 25.89 | 25.89 | 21.22 | 22.16 | 22.16 | -10.65% | 7,381 |
| Dec 17, 2025 | 25.39 | 25.39 | 23.15 | 24.80 | 24.80 | 3.33% | 671 |
| Dec 16, 2025 | 24.00 | 24.95 | 23.00 | 24.00 | 24.00 | -0.29% | 897 |
| Dec 15, 2025 | 25.99 | 25.99 | 23.21 | 24.07 | 24.07 | -5.90% | 15,656 |
| Dec 12, 2025 | 23.50 | 25.89 | 23.50 | 25.58 | 25.58 | 8.85% | 3,192 |
| Dec 11, 2025 | 22.39 | 24.00 | 21.75 | 23.50 | 23.50 | 7.55% | 3,286 |
| Dec 10, 2025 | 25.47 | 26.17 | 21.01 | 21.85 | 21.85 | -6.78% | 10,747 |
| Dec 9, 2025 | 26.01 | 27.36 | 23.10 | 23.44 | 23.44 | -9.15% | 10,809 |
| Dec 8, 2025 | 27.85 | 27.85 | 23.10 | 25.80 | 25.80 | -6.42% | 11,751 |
| Dec 5, 2025 | 27.30 | 28.99 | 27.30 | 27.57 | 27.57 | -6.19% | 299 |
| Dec 4, 2025 | 28.50 | 30.00 | 27.30 | 29.39 | 29.39 | 7.50% | 3,254 |
| Dec 3, 2025 | 28.99 | 28.99 | 27.15 | 27.34 | 27.34 | -0.76% | 2,270 |
| Dec 2, 2025 | 27.15 | 29.00 | 27.15 | 27.55 | 27.55 | -4.47% | 2,126 |
| Dec 1, 2025 | 30.00 | 30.35 | 28.62 | 28.84 | 28.84 | -5.94% | 209 |
| Nov 28, 2025 | 30.85 | 31.98 | 28.11 | 30.66 | 30.66 | -0.84% | 1,262 |
| Nov 27, 2025 | 33.90 | 33.90 | 29.20 | 30.92 | 30.92 | 4.28% | 1,088 |
| Nov 26, 2025 | 29.68 | 29.68 | 27.60 | 29.65 | 29.65 | -0.13% | 393 |
| Nov 25, 2025 | 29.96 | 29.96 | 28.00 | 29.69 | 29.69 | 6.15% | 669 |
| Nov 24, 2025 | 29.99 | 29.99 | 27.85 | 27.97 | 27.97 | -1.17% | 1,193 |
| Nov 21, 2025 | 32.50 | 32.50 | 28.00 | 28.30 | 28.30 | -6.82% | 2,427 |
| Nov 20, 2025 | 27.15 | 33.00 | 27.15 | 30.37 | 30.37 | 7.28% | 2,105 |
| Nov 19, 2025 | 29.15 | 29.15 | 27.81 | 28.31 | 28.31 | -2.88% | 1,437 |
| Nov 18, 2025 | 29.96 | 29.96 | 28.01 | 29.15 | 29.15 | -1.32% | 2,413 |
| Nov 17, 2025 | 28.98 | 29.99 | 28.11 | 29.54 | 29.54 | -0.10% | 876 |
| Nov 14, 2025 | 29.98 | 29.98 | 27.80 | 29.57 | 29.57 | 1.83% | 2,068 |
| Nov 13, 2025 | 31.90 | 31.90 | 28.31 | 29.04 | 29.04 | -1.56% | 6,212 |