Genomic Valley Biotech Limited (BOM:539206)
India · Delayed Price · Currency is INR 27.34
-0.21 (-0.76%)
At close: Dec 3, 2025
Genomic Valley Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 30.39 | 30.39 | 28.85 | 29.50 | 29.50 | - | 2,946 |
| Nov 11, 2025 | 32.40 | 32.40 | 28.02 | 29.50 | 29.50 | -5.30% | 2,047 |
| Nov 10, 2025 | 30.72 | 31.47 | 30.02 | 31.15 | 31.15 | 0.91% | 13,299 |
| Nov 7, 2025 | 31.87 | 31.87 | 30.31 | 30.87 | 30.87 | -0.45% | 1,831 |
| Nov 6, 2025 | 37.40 | 38.20 | 30.55 | 31.01 | 31.01 | -12.84% | 33,411 |
| Nov 4, 2025 | 29.55 | 35.58 | 29.55 | 35.58 | 35.58 | 20.00% | 105,320 |
| Nov 3, 2025 | 30.10 | 30.39 | 29.50 | 29.65 | 29.65 | -2.47% | 896 |
| Oct 31, 2025 | 30.23 | 30.69 | 29.01 | 30.40 | 30.40 | 0.56% | 732 |
| Oct 30, 2025 | 28.02 | 30.69 | 28.00 | 30.23 | 30.23 | -2.17% | 2,175 |
| Oct 29, 2025 | 29.77 | 30.90 | 29.01 | 30.90 | 30.90 | 3.80% | 2,285 |
| Oct 28, 2025 | 30.27 | 31.00 | 28.00 | 29.77 | 29.77 | -2.14% | 5,273 |
| Oct 27, 2025 | 30.50 | 31.50 | 29.00 | 30.42 | 30.42 | 4.54% | 13,676 |
| Oct 24, 2025 | 30.90 | 31.00 | 29.10 | 29.10 | 29.10 | -3.13% | 182 |
| Oct 23, 2025 | 31.28 | 31.50 | 30.00 | 30.04 | 30.04 | -3.96% | 14,019 |
| Oct 20, 2025 | 30.90 | 31.50 | 30.00 | 31.28 | 31.28 | 1.07% | 1,106 |
| Oct 17, 2025 | 31.94 | 31.97 | 27.15 | 30.95 | 30.95 | 2.89% | 2,755 |
| Oct 16, 2025 | 31.25 | 32.00 | 30.00 | 30.08 | 30.08 | -2.37% | 3,338 |
| Oct 15, 2025 | 31.50 | 31.74 | 28.65 | 30.81 | 30.81 | -3.08% | 3,320 |
| Oct 14, 2025 | 31.05 | 32.00 | 30.00 | 31.79 | 31.79 | -0.47% | 7,431 |
| Oct 13, 2025 | 33.00 | 33.00 | 30.50 | 31.94 | 31.94 | 0.35% | 4,991 |
| Oct 10, 2025 | 31.89 | 31.89 | 30.02 | 31.83 | 31.83 | -0.06% | 1,468 |
| Oct 9, 2025 | 31.78 | 31.93 | 30.90 | 31.85 | 31.85 | 0.22% | 2,317 |
| Oct 8, 2025 | 31.08 | 31.99 | 31.00 | 31.78 | 31.78 | 1.34% | 2,669 |
| Oct 7, 2025 | 31.50 | 32.00 | 30.00 | 31.36 | 31.36 | -1.17% | 2,237 |
| Oct 6, 2025 | 32.98 | 32.99 | 31.22 | 31.73 | 31.73 | -3.79% | 3,723 |
| Oct 3, 2025 | 34.00 | 34.00 | 32.03 | 32.98 | 32.98 | -0.93% | 1,500 |
| Oct 1, 2025 | 32.35 | 33.33 | 32.00 | 33.29 | 33.29 | 2.37% | 3,701 |
| Sep 30, 2025 | 35.71 | 35.72 | 32.31 | 32.52 | 32.52 | -9.39% | 9,787 |
| Sep 29, 2025 | 35.28 | 36.90 | 34.00 | 35.89 | 35.89 | -0.31% | 327 |
| Sep 26, 2025 | 36.00 | 36.49 | 35.00 | 36.00 | 36.00 | 1.35% | 865 |
| Sep 25, 2025 | 35.50 | 37.50 | 35.00 | 35.52 | 35.52 | -2.47% | 3,944 |
| Sep 24, 2025 | 37.18 | 38.47 | 36.20 | 36.42 | 36.42 | -1.57% | 2,822 |
| Sep 23, 2025 | 38.00 | 38.50 | 35.71 | 37.00 | 37.00 | -0.72% | 5,923 |