Genomic Valley Biotech Limited (BOM:539206)
India · Delayed Price · Currency is INR 28.95
+0.95 (3.39%)
At close: Apr 21, 2026
Genomic Valley Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 3.39% | 1,707 |
| Apr 20, 2026 | 27.13 | 28.40 | 27.13 | 28.00 | 28.00 | -1.75% | 1,790 |
| Apr 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.68% | 80 |
| Apr 16, 2026 | 29.90 | 29.90 | 27.65 | 29.90 | 29.90 | 3.10% | 1,102 |
| Apr 15, 2026 | 27.36 | 29.78 | 27.36 | 29.00 | 29.00 | 0.69% | 2,167 |
| Apr 13, 2026 | 27.45 | 28.80 | 27.45 | 28.80 | 28.80 | 4.92% | 1,924 |
| Apr 10, 2026 | 26.15 | 27.45 | 26.15 | 27.45 | 27.45 | 4.97% | 1,545 |
| Apr 9, 2026 | 26.15 | 26.16 | 26.15 | 26.15 | 26.15 | -4.91% | 1,434 |
| Apr 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 476 |
| Apr 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.29% | 3,133 |
| Apr 6, 2026 | 28.40 | 28.40 | 26.00 | 27.86 | 27.86 | 16.03% | 761 |
| Apr 2, 2026 | 26.75 | 29.95 | 24.01 | 24.01 | 24.01 | -10.24% | 1,207 |
| Apr 1, 2026 | 26.75 | 28.06 | 26.75 | 26.75 | 26.75 | -4.46% | 670 |
| Mar 27, 2026 | 26.15 | 28.90 | 26.15 | 28.00 | 28.00 | 3.74% | 2,414 |
| Mar 25, 2026 | 25.51 | 26.99 | 25.51 | 26.99 | 26.99 | -0.59% | 111 |
| Mar 24, 2026 | 28.56 | 28.56 | 25.25 | 27.15 | 27.15 | -4.94% | 1,508 |
| Mar 23, 2026 | 28.56 | 28.56 | 27.19 | 28.56 | 28.56 | - | 1,354 |
| Mar 20, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.46% | 13 |
| Mar 18, 2026 | 26.01 | 28.43 | 26.01 | 28.43 | 28.43 | - | 2 |
| Mar 17, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - | 353 |
| Mar 16, 2026 | 29.94 | 29.94 | 28.43 | 28.43 | 28.43 | 13.77% | 623 |
| Mar 13, 2026 | 20.58 | 25.00 | 20.58 | 24.99 | 24.99 | -0.56% | 817 |
| Mar 12, 2026 | 25.00 | 25.25 | 25.00 | 25.13 | 25.13 | 0.44% | 129 |
| Mar 11, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | -0.40% | 137 |
| Mar 10, 2026 | 25.00 | 25.12 | 25.00 | 25.12 | 25.12 | 0.48% | 101 |
| Mar 9, 2026 | 28.89 | 28.89 | 23.65 | 25.00 | 25.00 | -13.79% | 174 |
| 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 |